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 |
|---|---|---|---|---|---|---|---|
| 2016/05/13 | 442.5 | 445 | 435 | 440.8 | -1.7 | -0.4% | 16,920 |
| 2016/05/12 | 443.3 | 450 | 441.7 | 442.5 | -2.5 | -0.6% | 33,000 |
| 2016/05/11 | 444.2 | 451.7 | 444.2 | 445 | +2.5 | +0.6% | 44,880 |
| 2016/05/10 | 447.5 | 450 | 434.2 | 442.5 | -3.3 | -0.7% | 45,000 |
| 2016/05/09 | 452.5 | 455 | 444.2 | 445.8 | -5.9 | -1.3% | 33,960 |
| 2016/05/06 | 433.3 | 451.7 | 433.3 | 451.7 | +18.4 | +4.2% | 30,240 |
| 2016/05/02 | 440 | 440 | 428.3 | 433.3 | -13.4 | -3% | 27,240 |
| 2016/04/28 | 450 | 456.7 | 440 | 446.7 | -1.6 | -0.4% | 38,760 |
| 2016/04/27 | 443.3 | 448.3 | 439.2 | 448.3 | +8.3 | +1.9% | 15,600 |
| 2016/04/26 | 447.5 | 448.3 | 435 | 440 | -10 | -2.2% | 41,280 |
| 2016/04/25 | 455.8 | 458.3 | 441.7 | 450 | -6.7 | -1.5% | 37,440 |
| 2016/04/22 | 458.3 | 460 | 450.8 | 456.7 | -7.5 | -1.6% | 30,600 |
| 2016/04/21 | 455 | 465 | 453.3 | 464.2 | +9.2 | +2% | 47,520 |
| 2016/04/20 | 457.5 | 461.7 | 440.8 | 455 | -3.3 | -0.7% | 51,960 |
| 2016/04/19 | 451.7 | 460.8 | 451.7 | 458.3 | +15 | +3.4% | 30,720 |
| 2016/04/18 | 445.8 | 455 | 439.2 | 443.3 | -19.2 | -4.2% | 81,600 |
| 2016/04/15 | 467.5 | 470 | 460 | 462.5 | -15 | -3.1% | 52,440 |
| 2016/04/14 | 478.3 | 479.2 | 470.8 | 477.5 | +5 | +1.1% | 75,120 |
| 2016/04/13 | 485.8 | 485.8 | 468.3 | 472.5 | -5 | -1% | 45,240 |
| 2016/04/12 | 454.2 | 489.2 | 454.2 | 477.5 | +25.8 | +5.7% | 107,640 |
| 2016/04/11 | 454.2 | 454.2 | 441.7 | 451.7 | -5 | -1.1% | 40,560 |
| 2016/04/08 | 457.5 | 465 | 450.8 | 456.7 | -5.8 | -1.3% | 64,680 |
| 2016/04/07 | 466.7 | 477.5 | 459.2 | 462.5 | -5 | -1.1% | 58,920 |
| 2016/04/06 | 461.7 | 475 | 458.3 | 467.5 | -2.5 | -0.5% | 86,520 |
| 2016/04/05 | 475 | 485 | 462.5 | 470 | -13.3 | -2.8% | 135,000 |
| 2016/04/04 | 453.3 | 491.7 | 449.2 | 483.3 | +21.6 | +4.7% | 224,520 |
| 2016/04/01 | 491.7 | 495 | 458.3 | 461.7 | -34.1 | -6.9% | 193,920 |
| 2016/03/31 | 485.8 | 555.8 | 477.5 | 495.8 | +11.6 | +2.4% | 557,040 |
| 2016/03/30 | 470.8 | 496.7 | 467.5 | 484.2 | +5 | +1% | 874,680 |
| 2016/03/29 | 478.3 | 497.5 | 476.7 | 479.2 | +2.5 | +0.5% | 138,480 |
| 2016/03/28 | 481.7 | 490.8 | 476.7 | 476.7 | -16.6 | -3.4% | 117,600 |
| 2016/03/25 | 500 | 501.7 | 491.7 | 493.3 | -6.7 | -1.3% | 73,680 |
| 2016/03/24 | 485.8 | 500 | 470.8 | 500 | +10 | +2% | 264,600 |
| 2016/03/23 | 478.3 | 493.3 | 475 | 490 | +10 | +2.1% | 153,120 |
| 2016/03/22 | 466.7 | 480 | 460 | 480 | +11.7 | +2.5% | 119,040 |
| 2016/03/18 | 460.8 | 473.3 | 460.8 | 468.3 | +5.8 | +1.3% | 90,960 |
| 2016/03/17 | 450 | 462.5 | 447.5 | 462.5 | +10 | +2.2% | 92,400 |
| 2016/03/16 | 451.7 | 457.5 | 449.2 | 452.5 | -2.5 | -0.5% | 76,560 |
| 2016/03/15 | 450.8 | 457.5 | 440 | 455 | +5 | +1.1% | 69,000 |
| 2016/03/14 | 460.8 | 467.5 | 444.2 | 450 | +2.5 | +0.6% | 184,440 |
| 2016/03/11 | 440 | 450 | 429.2 | 447.5 | +6.7 | +1.5% | 44,160 |
| 2016/03/10 | 435 | 441.7 | 434.2 | 440.8 | +4.1 | +0.9% | 53,280 |
| 2016/03/09 | 430 | 439.2 | 429.2 | 436.7 | -2.5 | -0.6% | 38,760 |
| 2016/03/08 | 434.2 | 441.7 | 425 | 439.2 | ±0 | ±0% | 68,040 |
| 2016/03/07 | 452.5 | 466.7 | 435 | 439.2 | -13.3 | -2.9% | 208,080 |
| 2016/03/04 | 432.5 | 454.2 | 428.3 | 452.5 | +16.7 | +3.8% | 120,720 |
| 2016/03/03 | 433.3 | 438.3 | 424.2 | 435.8 | +9.1 | +2.1% | 80,640 |
| 2016/03/02 | 425.8 | 429.2 | 423.3 | 426.7 | +9.2 | +2.2% | 44,520 |
| 2016/03/01 | 438.3 | 438.3 | 408.3 | 417.5 | -14.2 | -3.3% | 120,120 |
| 2016/02/29 | 449.2 | 450 | 420.8 | 431.7 | +5 | +1.2% | 85,080 |
2201～
2250
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
