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 |
|---|---|---|---|---|---|---|---|
| 2017/10/12 | 1,300.8 | 1,313.3 | 1,251.7 | 1,301.7 | -32.5 | -2.4% | 414,600 |
| 2017/10/11 | 1,345.8 | 1,415.8 | 1,329.2 | 1,334.2 | -1.6 | -0.1% | 411,240 |
| 2017/10/10 | 1,337.5 | 1,367.5 | 1,311.7 | 1,335.8 | -10.9 | -0.8% | 346,560 |
| 2017/10/06 | 1,298.3 | 1,371.7 | 1,297.5 | 1,346.7 | +45 | +3.5% | 620,760 |
| 2017/10/05 | 1,223.3 | 1,329.2 | 1,223.3 | 1,301.7 | +83.4 | +6.8% | 499,440 |
| 2017/10/04 | 1,186.7 | 1,246.7 | 1,183.3 | 1,218.3 | +31.6 | +2.7% | 265,800 |
| 2017/10/03 | 1,199.2 | 1,206.7 | 1,175.8 | 1,186.7 | -5 | -0.4% | 78,120 |
| 2017/10/02 | 1,179.2 | 1,223.3 | 1,177.5 | 1,191.7 | +10 | +0.8% | 285,840 |
| 2017/09/29 | 1,145.8 | 1,215.8 | 1,145.8 | 1,181.7 | +34.2 | +3% | 256,080 |
| 2017/09/28 | 1,158.3 | 1,174.2 | 1,144.2 | 1,147.5 | +10 | +0.9% | 142,080 |
| 2017/09/27 | 1,157.5 | 1,161.7 | 1,125.8 | 1,137.5 | -25 | -2.2% | 135,960 |
| 2017/09/26 | 1,163.3 | 1,206.7 | 1,158.3 | 1,162.5 | +5.8 | +0.5% | 141,000 |
| 2017/09/25 | 1,156.7 | 1,194.2 | 1,152.5 | 1,156.7 | +22.5 | +2% | 183,120 |
| 2017/09/22 | 1,137.5 | 1,146.7 | 1,100.8 | 1,134.2 | +3.4 | +0.3% | 252,000 |
| 2017/09/21 | 1,129.2 | 1,164.2 | 1,128.3 | 1,130.8 | +7.5 | +0.7% | 154,080 |
| 2017/09/20 | 1,145 | 1,150 | 1,115.8 | 1,123.3 | -38.4 | -3.3% | 188,760 |
| 2017/09/19 | 1,156.7 | 1,176.7 | 1,148.3 | 1,161.7 | +29.2 | +2.6% | 300,720 |
| 2017/09/15 | 1,131.7 | 1,166.7 | 1,123.3 | 1,132.5 | ±0 | ±0% | 295,080 |
| 2017/09/14 | 1,157.5 | 1,157.5 | 1,105.8 | 1,132.5 | +16.7 | +1.5% | 291,600 |
| 2017/09/13 | 1,026.7 | 1,125.8 | 1,022.5 | 1,115.8 | +98.3 | +9.7% | 495,960 |
| 2017/09/12 | 1,025.8 | 1,035.8 | 1,007.5 | 1,017.5 | -6.7 | -0.7% | 110,880 |
| 2017/09/11 | 1,002.5 | 1,030.8 | 1,002.5 | 1,024.2 | +21.7 | +2.2% | 96,480 |
| 2017/09/08 | 990 | 1,026.7 | 988.3 | 1,002.5 | +12.5 | +1.3% | 151,560 |
| 2017/09/07 | 1,025 | 1,025 | 973.3 | 990 | -29.2 | -2.9% | 195,000 |
| 2017/09/06 | 980 | 1,025 | 962.5 | 1,019.2 | +23.4 | +2.3% | 203,040 |
| 2017/09/05 | 1,010 | 1,032.5 | 994.2 | 995.8 | -21.7 | -2.1% | 200,160 |
| 2017/09/04 | 1,040.8 | 1,040.8 | 1,001.7 | 1,017.5 | -9.2 | -0.9% | 149,400 |
| 2017/09/01 | 1,019.2 | 1,040 | 1,019.2 | 1,026.7 | +15.9 | +1.6% | 96,840 |
| 2017/08/31 | 1,016.7 | 1,016.7 | 1,006.7 | 1,010.8 | -6.7 | -0.7% | 62,880 |
| 2017/08/30 | 1,027.5 | 1,027.5 | 997.5 | 1,017.5 | -4.2 | -0.4% | 144,600 |
| 2017/08/29 | 1,024.2 | 1,043.3 | 995.8 | 1,021.7 | -1.6 | -0.2% | 190,440 |
| 2017/08/28 | 1,000 | 1,029.2 | 974.2 | 1,023.3 | +45.8 | +4.7% | 329,280 |
| 2017/08/25 | 958.3 | 980 | 958.3 | 977.5 | +20.8 | +2.2% | 91,440 |
| 2017/08/24 | 952.5 | 968.3 | 951.7 | 956.7 | +4.2 | +0.4% | 73,440 |
| 2017/08/23 | 981.7 | 988.3 | 950.8 | 952.5 | -20 | -2.1% | 120,360 |
| 2017/08/22 | 973.3 | 979.2 | 953.3 | 972.5 | +1.7 | +0.2% | 75,960 |
| 2017/08/21 | 968.3 | 1,000 | 965.8 | 970.8 | +27.5 | +2.9% | 209,640 |
| 2017/08/18 | 945.8 | 947.5 | 925 | 943.3 | -9.2 | -1% | 87,480 |
| 2017/08/17 | 960.8 | 970 | 950.8 | 952.5 | -4.2 | -0.4% | 86,400 |
| 2017/08/16 | 941.7 | 961.7 | 935.8 | 956.7 | +21.7 | +2.3% | 125,880 |
| 2017/08/15 | 966.7 | 976.7 | 910 | 935 | -23.3 | -2.4% | 188,760 |
| 2017/08/14 | 914.2 | 958.3 | 911.7 | 958.3 | +29.1 | +3.1% | 177,600 |
| 2017/08/10 | 880.8 | 930 | 880 | 929.2 | +49.2 | +5.6% | 219,360 |
| 2017/08/09 | 897.5 | 899.2 | 860 | 880 | -30.8 | -3.4% | 190,440 |
| 2017/08/08 | 915.8 | 936.7 | 887.5 | 910.8 | +45 | +5.2% | 480,120 |
| 2017/08/07 | 867.5 | 870.8 | 857.5 | 865.8 | +8.3 | +1% | 107,040 |
| 2017/08/04 | 858.3 | 858.3 | 844.2 | 857.5 | ±0 | ±0% | 46,920 |
| 2017/08/03 | 847.5 | 858.3 | 845 | 857.5 | +12.5 | +1.5% | 83,520 |
| 2017/08/02 | 833.3 | 849.2 | 828.3 | 845 | +14.2 | +1.7% | 38,160 |
| 2017/08/01 | 827.5 | 833.3 | 820 | 830.8 | +0.8 | +0.1% | 46,200 |
1851～
1900
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
