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 |
|---|---|---|---|---|---|---|---|
| 2017/05/19 | 816.7 | 816.7 | 800 | 808.3 | -1.7 | -0.2% | 82,440 |
| 2017/05/18 | 790 | 812.5 | 787.5 | 810 | +12.5 | +1.6% | 97,080 |
| 2017/05/17 | 806.7 | 811.7 | 790.8 | 797.5 | -0.8 | -0.1% | 52,200 |
| 2017/05/16 | 795.8 | 800 | 789.2 | 798.3 | +4.1 | +0.5% | 68,640 |
| 2017/05/15 | 795.8 | 810 | 781.7 | 794.2 | -2.5 | -0.3% | 147,360 |
| 2017/05/12 | 760 | 805.8 | 750.8 | 796.7 | +32.5 | +4.3% | 188,160 |
| 2017/05/11 | 770.8 | 774.2 | 758.3 | 764.2 | -14.1 | -1.8% | 98,520 |
| 2017/05/10 | 776.7 | 782.5 | 771.7 | 778.3 | ±0 | ±0% | 71,640 |
| 2017/05/09 | 776.7 | 788.3 | 775.8 | 778.3 | +3.3 | +0.4% | 62,640 |
| 2017/05/08 | 784.2 | 784.2 | 766.7 | 775 | +1.7 | +0.2% | 94,320 |
| 2017/05/02 | 785.8 | 795.8 | 770 | 773.3 | -10.9 | -1.4% | 58,680 |
| 2017/05/01 | 787.5 | 790.8 | 780.8 | 784.2 | ±0 | ±0% | 60,120 |
| 2017/04/28 | 770.8 | 794.2 | 765.8 | 784.2 | +34.2 | +4.6% | 163,680 |
| 2017/04/27 | 737.5 | 763.3 | 729.2 | 750 | +14.2 | +1.9% | 113,880 |
| 2017/04/26 | 740 | 741.7 | 731.7 | 735.8 | +2.5 | +0.3% | 69,960 |
| 2017/04/25 | 731.7 | 738.3 | 729.2 | 733.3 | +4.1 | +0.6% | 51,240 |
| 2017/04/24 | 737.5 | 741.7 | 721.7 | 729.2 | -4.1 | -0.6% | 60,840 |
| 2017/04/21 | 733.3 | 740.8 | 730 | 733.3 | +0.8 | +0.1% | 44,760 |
| 2017/04/20 | 735.8 | 743.3 | 731.7 | 732.5 | -3.3 | -0.4% | 37,560 |
| 2017/04/19 | 736.7 | 745.8 | 733.3 | 735.8 | -3.4 | -0.5% | 54,360 |
| 2017/04/18 | 745 | 752.5 | 733.3 | 739.2 | ±0 | ±0% | 51,480 |
| 2017/04/17 | 719.2 | 742.5 | 719.2 | 739.2 | +11.7 | +1.6% | 31,560 |
| 2017/04/14 | 730 | 735 | 724.2 | 727.5 | -11.7 | -1.6% | 56,520 |
| 2017/04/13 | 745.8 | 749.2 | 731.7 | 739.2 | -6.6 | -0.9% | 64,560 |
| 2017/04/12 | 754.2 | 760.8 | 726.7 | 745.8 | -20 | -2.6% | 105,240 |
| 2017/04/11 | 774.2 | 776.7 | 760 | 765.8 | -8.4 | -1.1% | 46,680 |
| 2017/04/10 | 765 | 779.2 | 765 | 774.2 | +3.4 | +0.4% | 58,440 |
| 2017/04/07 | 765.8 | 780 | 752.5 | 770.8 | +7.5 | +1% | 88,440 |
| 2017/04/06 | 790 | 790 | 749.2 | 763.3 | -25 | -3.2% | 90,600 |
| 2017/04/05 | 800 | 800 | 775 | 788.3 | -7.5 | -0.9% | 35,280 |
| 2017/04/04 | 816.7 | 819.2 | 785 | 795.8 | -10.9 | -1.4% | 99,480 |
| 2017/04/03 | 818.3 | 822.5 | 803.3 | 806.7 | +0.9 | +0.1% | 67,560 |
| 2017/03/31 | 783.3 | 820 | 777.5 | 805.8 | +25.8 | +3.3% | 142,200 |
| 2017/03/30 | 789.2 | 791.7 | 762.5 | 780 | +1.7 | +0.2% | 91,200 |
| 2017/03/29 | 763.3 | 785.8 | 760.8 | 778.3 | +19.1 | +2.5% | 106,680 |
| 2017/03/28 | 754.2 | 770 | 754.2 | 759.2 | +13.4 | +1.8% | 67,680 |
| 2017/03/27 | 755.8 | 772.5 | 745.8 | 745.8 | -9.2 | -1.2% | 158,880 |
| 2017/03/24 | 750 | 762.5 | 750 | 755 | -0.8 | -0.1% | 131,880 |
| 2017/03/23 | 758.3 | 765 | 750.8 | 755.8 | +0.8 | +0.1% | 80,040 |
| 2017/03/22 | 758.3 | 768.3 | 754.2 | 755 | -11.7 | -1.5% | 56,280 |
| 2017/03/21 | 760.8 | 770 | 754.2 | 766.7 | ±0 | ±0% | 58,560 |
| 2017/03/17 | 772.5 | 778.3 | 758.3 | 766.7 | -5 | -0.6% | 47,040 |
| 2017/03/16 | 758.3 | 782.5 | 758.3 | 771.7 | +6.7 | +0.9% | 100,440 |
| 2017/03/15 | 788.3 | 788.3 | 760 | 765 | -28.3 | -3.6% | 68,520 |
| 2017/03/14 | 800 | 800 | 784.2 | 793.3 | -3.4 | -0.4% | 40,560 |
| 2017/03/13 | 810 | 813.3 | 795 | 796.7 | -15.8 | -1.9% | 39,240 |
| 2017/03/10 | 800 | 812.5 | 798.3 | 812.5 | +20 | +2.5% | 79,320 |
| 2017/03/09 | 808.3 | 817.5 | 792.5 | 792.5 | -21.7 | -2.7% | 124,680 |
| 2017/03/08 | 811.7 | 822.5 | 795 | 814.2 | ±0 | ±0% | 82,080 |
| 2017/03/07 | 824.2 | 824.2 | 810 | 814.2 | -5 | -0.6% | 66,240 |
1951～
2000
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 | 33,700円 | +5.9% | +189.0% | 2.37% | 10.04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 | 548,000円 | - | - | 0.00% | 21.78倍 | 6.26倍 |
|
- |
| 広島ガス | 34,900円 | -2.6% | +2.1% | 3.44% | 17.73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 | 370,500円 | +0.2% | - | 2.16% | 9.02倍 | 0.38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 | 11,300円 | +31.5% | +135.3% | 1.15% | 37.17倍 | 13.58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
