エフオンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/25 | 1,229.2 | 1,234.2 | 1,198.3 | 1,200 | -36.7 | -3% | 97,080 |
| 2017/12/22 | 1,210.8 | 1,249.2 | 1,195 | 1,236.7 | +16.7 | +1.4% | 169,440 |
| 2017/12/21 | 1,227.5 | 1,260.8 | 1,217.5 | 1,220 | +5 | +0.4% | 142,680 |
| 2017/12/20 | 1,201.7 | 1,218.3 | 1,171.7 | 1,215 | +11.7 | +1% | 147,480 |
| 2017/12/19 | 1,220 | 1,240 | 1,202.5 | 1,203.3 | -8.4 | -0.7% | 75,720 |
| 2017/12/18 | 1,218.3 | 1,237.5 | 1,207.5 | 1,211.7 | +1.7 | +0.1% | 124,920 |
| 2017/12/15 | 1,236.7 | 1,240 | 1,205.8 | 1,210 | -31.7 | -2.6% | 120,360 |
| 2017/12/14 | 1,250.8 | 1,257.5 | 1,240 | 1,241.7 | -13.3 | -1.1% | 70,080 |
| 2017/12/13 | 1,251.7 | 1,265 | 1,235 | 1,255 | -21.7 | -1.7% | 136,200 |
| 2017/12/12 | 1,279.2 | 1,305.8 | 1,270.8 | 1,276.7 | +14.2 | +1.1% | 111,240 |
| 2017/12/11 | 1,291.7 | 1,297.5 | 1,258.3 | 1,262.5 | -15.8 | -1.2% | 81,600 |
| 2017/12/08 | 1,240.8 | 1,288.3 | 1,240.8 | 1,278.3 | +4.1 | +0.3% | 99,960 |
| 2017/12/07 | 1,245.8 | 1,284.2 | 1,238.3 | 1,274.2 | +48.4 | +3.9% | 118,200 |
| 2017/12/06 | 1,246.7 | 1,256.7 | 1,216.7 | 1,225.8 | -22.5 | -1.8% | 80,040 |
| 2017/12/05 | 1,225 | 1,252.5 | 1,202.5 | 1,248.3 | +29.1 | +2.4% | 132,480 |
| 2017/12/04 | 1,260.8 | 1,270 | 1,219.2 | 1,219.2 | -33.3 | -2.7% | 115,080 |
| 2017/12/01 | 1,283.3 | 1,294.2 | 1,251.7 | 1,252.5 | -20.8 | -1.6% | 89,400 |
| 2017/11/30 | 1,310 | 1,320.8 | 1,269.2 | 1,273.3 | -19.2 | -1.5% | 133,560 |
| 2017/11/29 | 1,279.2 | 1,316.7 | 1,279.2 | 1,292.5 | +29.2 | +2.3% | 119,640 |
| 2017/11/28 | 1,290.8 | 1,298.3 | 1,245.8 | 1,263.3 | -22.5 | -1.7% | 98,040 |
| 2017/11/27 | 1,250.8 | 1,305.8 | 1,250.8 | 1,285.8 | +46.6 | +3.8% | 197,640 |
| 2017/11/24 | 1,230 | 1,245 | 1,200.8 | 1,239.2 | +9.2 | +0.7% | 130,320 |
| 2017/11/22 | 1,208.3 | 1,239.2 | 1,205.8 | 1,230 | +37.5 | +3.1% | 135,360 |
| 2017/11/21 | 1,208.3 | 1,210.8 | 1,170 | 1,192.5 | -1.7 | -0.1% | 121,080 |
| 2017/11/20 | 1,167.5 | 1,195.8 | 1,159.2 | 1,194.2 | +33.4 | +2.9% | 126,960 |
| 2017/11/17 | 1,165 | 1,171.7 | 1,142.5 | 1,160.8 | +1.6 | +0.1% | 80,880 |
| 2017/11/16 | 1,139.2 | 1,167.5 | 1,126.7 | 1,159.2 | +25 | +2.2% | 112,680 |
| 2017/11/15 | 1,188.3 | 1,188.3 | 1,110.8 | 1,134.2 | -65.8 | -5.5% | 291,360 |
| 2017/11/14 | 1,220.8 | 1,221.7 | 1,194.2 | 1,200 | -27.5 | -2.2% | 160,320 |
| 2017/11/13 | 1,227.5 | 1,236.7 | 1,214.2 | 1,227.5 | ±0 | ±0% | 120,360 |
| 2017/11/10 | 1,212.5 | 1,237.5 | 1,212.5 | 1,227.5 | +11.7 | +1% | 120,720 |
| 2017/11/09 | 1,232.5 | 1,236.7 | 1,193.3 | 1,215.8 | -9.2 | -0.8% | 376,440 |
| 2017/11/08 | 1,366.7 | 1,366.7 | 1,191.7 | 1,225 | -41.7 | -3.3% | 633,360 |
| 2017/11/07 | 1,260.8 | 1,280.8 | 1,253.3 | 1,266.7 | ±0 | ±0% | 119,040 |
| 2017/11/06 | 1,249.2 | 1,268.3 | 1,235 | 1,266.7 | +17.5 | +1.4% | 120,840 |
| 2017/11/02 | 1,267.5 | 1,270.8 | 1,238.3 | 1,249.2 | -25.8 | -2% | 87,960 |
| 2017/11/01 | 1,270 | 1,281.7 | 1,245.8 | 1,275 | +5 | +0.4% | 182,280 |
| 2017/10/31 | 1,241.7 | 1,270 | 1,230 | 1,270 | +38.3 | +3.1% | 124,920 |
| 2017/10/30 | 1,221.7 | 1,249.2 | 1,221.7 | 1,231.7 | +2.5 | +0.2% | 90,960 |
| 2017/10/27 | 1,210.8 | 1,230.8 | 1,205 | 1,229.2 | +13.4 | +1.1% | 91,800 |
| 2017/10/26 | 1,207.5 | 1,225 | 1,192.5 | 1,215.8 | -0.9 | -0.1% | 138,000 |
| 2017/10/25 | 1,212.5 | 1,222.5 | 1,207.5 | 1,216.7 | +5.9 | +0.5% | 145,440 |
| 2017/10/24 | 1,202.5 | 1,217.5 | 1,190 | 1,210.8 | +18.3 | +1.5% | 159,480 |
| 2017/10/23 | 1,184.2 | 1,205.8 | 1,176.7 | 1,192.5 | +11.7 | +1% | 174,120 |
| 2017/10/20 | 1,200 | 1,220.8 | 1,179.2 | 1,180.8 | -27.5 | -2.3% | 225,120 |
| 2017/10/19 | 1,291.7 | 1,296.7 | 1,175 | 1,208.3 | -96.7 | -7.4% | 595,200 |
| 2017/10/18 | 1,375 | 1,375 | 1,292.5 | 1,305 | -56.7 | -4.2% | 296,520 |
| 2017/10/17 | 1,370 | 1,392.5 | 1,332.5 | 1,361.7 | +25 | +1.9% | 293,520 |
| 2017/10/16 | 1,350 | 1,357.5 | 1,317.5 | 1,336.7 | +20 | +1.5% | 208,080 |
| 2017/10/13 | 1,311.7 | 1,324.2 | 1,280 | 1,316.7 | +15 | +1.2% | 259,560 |
1801～
1850
件表示中 / 4943件
類似銘柄と比較する
現在ご覧いただいている「ＥＦ－ＯＮ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＥＦ－ＯＮ | 33,500円 | +5.9% | +189.0% | 2.39% | 9.98倍 | 0.39倍 |
|
木質バイオマス発電軸に省エネ支援も展開。大分、福島等で自社発電所を運営。山林事業も |
| デジタルグ | 541,000円 | - | - | 0.00% | 21.50倍 | 6.18倍 |
|
- |
| 広島ガス | 34,800円 | -2.6% | +2.1% | 3.45% | 17.68倍 | 0.35倍 |
|
中国地方で都市ガス供給首位。契約戸数はＬＰガス含め６０万戸強。工業用コージェネにも注力 |
| 北陸ガス | 365,500円 | +0.2% | - | 2.19% | 8.90倍 | 0.37倍 |
|
地方ガス大手。新潟、長岡、三条、柏崎地区に都市ガス供給。原料は県産ガスとＬＮＧの２本柱 |
| Ｅインフィニティ | 11,200円 | +31.5% | +135.3% | 1.16% | 36.84倍 | 13.46倍 |
|
店舗や中小工場、家庭向けに電力やガスを小売りする新電力会社。電子ブレーカー製販も展開 |
市場注目の銘柄
チャート関連のコラム
