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 |
|---|---|---|---|---|---|---|---|
| 2013/04/25 | 148.8 | 151.4 | 148.8 | 150 | +1.7 | +1.1% | 61,440 |
| 2013/04/24 | 151.6 | 151.6 | 148 | 148.3 | -2.5 | -1.7% | 66,720 |
| 2013/04/23 | 152.5 | 152.8 | 148.8 | 150.8 | -1.7 | -1.1% | 90,720 |
| 2013/04/22 | 149.2 | 152.5 | 148 | 152.5 | +3.8 | +2.6% | 75,360 |
| 2013/04/19 | 148.1 | 149 | 146.7 | 148.7 | -0.6 | -0.4% | 54,240 |
| 2013/04/18 | 147.9 | 149.7 | 147.2 | 149.3 | +2.2 | +1.5% | 46,200 |
| 2013/04/17 | 146.8 | 149.2 | 146.3 | 147.1 | +0.1 | +0.1% | 46,200 |
| 2013/04/16 | 147.2 | 148.3 | 146.1 | 147 | -1.2 | -0.8% | 40,560 |
| 2013/04/15 | 149.8 | 149.8 | 147.5 | 148.2 | -1.8 | -1.2% | 33,360 |
| 2013/04/12 | 147.3 | 150 | 146.2 | 150 | +3.1 | +2.1% | 45,120 |
| 2013/04/11 | 148.5 | 149.8 | 146.1 | 146.9 | +0.9 | +0.6% | 39,840 |
| 2013/04/10 | 148.1 | 150 | 144.4 | 146 | -4 | -2.7% | 97,200 |
| 2013/04/09 | 150.8 | 151.7 | 148.3 | 150 | -0.7 | -0.5% | 50,400 |
| 2013/04/08 | 150.8 | 150.8 | 147.5 | 150.7 | +4 | +2.7% | 85,920 |
| 2013/04/05 | 149.5 | 150 | 145.8 | 146.7 | -0.7 | -0.5% | 52,200 |
| 2013/04/04 | 145.8 | 147.4 | 145.2 | 147.4 | +0.3 | +0.2% | 19,680 |
| 2013/04/03 | 146.8 | 147.3 | 144.3 | 147.1 | +1.3 | +0.9% | 45,960 |
| 2013/04/02 | 144.9 | 146.3 | 143.4 | 145.8 | +0.5 | +0.3% | 47,040 |
| 2013/04/01 | 148.3 | 151.3 | 145.3 | 145.3 | -2.6 | -1.8% | 82,800 |
| 2013/03/29 | 148.9 | 149.9 | 146.8 | 147.9 | -1.4 | -0.9% | 47,880 |
| 2013/03/28 | 152.4 | 152.4 | 149.3 | 149.3 | -0.7 | -0.5% | 36,840 |
| 2013/03/27 | 153.3 | 153.5 | 150 | 150 | -0.4 | -0.3% | 42,600 |
| 2013/03/26 | 147.6 | 153.8 | 147.5 | 150.4 | +2.5 | +1.7% | 81,840 |
| 2013/03/25 | 148.3 | 149.1 | 147 | 147.9 | +0.7 | +0.5% | 23,640 |
| 2013/03/22 | 148.3 | 149.1 | 146.7 | 147.2 | -0.6 | -0.4% | 37,560 |
| 2013/03/21 | 148.3 | 149.5 | 146.7 | 147.8 | +0.8 | +0.5% | 49,440 |
| 2013/03/19 | 146.1 | 149.1 | 145.4 | 147 | +1.3 | +0.9% | 33,360 |
| 2013/03/18 | 148.3 | 149.2 | 145.7 | 145.7 | -1.5 | -1% | 55,200 |
| 2013/03/15 | 150.8 | 150.8 | 147.2 | 147.2 | -3.6 | -2.4% | 22,920 |
| 2013/03/14 | 150.5 | 150.8 | 147.5 | 150.8 | +1 | +0.7% | 22,800 |
| 2013/03/13 | 150.8 | 151.7 | 147.6 | 149.8 | -1.1 | -0.7% | 75,720 |
| 2013/03/12 | 156.7 | 157.5 | 150.4 | 150.9 | -8 | -5% | 101,160 |
| 2013/03/11 | 156.1 | 170 | 156.1 | 158.9 | +2.4 | +1.5% | 323,280 |
| 2013/03/08 | 156.5 | 156.5 | 153.8 | 156.5 | -0.2 | -0.1% | 58,560 |
| 2013/03/07 | 152.6 | 157 | 151.3 | 156.7 | +4.4 | +2.9% | 57,480 |
| 2013/03/06 | 155.8 | 157.5 | 150 | 152.3 | -3.5 | -2.2% | 78,960 |
| 2013/03/05 | 149.2 | 157.9 | 148.3 | 155.8 | +5.8 | +3.9% | 149,760 |
| 2013/03/04 | 145.6 | 151.3 | 145.6 | 150 | +4.7 | +3.2% | 67,680 |
| 2013/03/01 | 145.3 | 145.4 | 143.9 | 145.3 | +2 | +1.4% | 21,720 |
| 2013/02/28 | 144.2 | 145.8 | 143.3 | 143.3 | -0.9 | -0.6% | 45,240 |
| 2013/02/27 | 145.8 | 145.8 | 142.6 | 144.2 | +0.4 | +0.3% | 42,720 |
| 2013/02/26 | 144.1 | 145.8 | 142.5 | 143.8 | +1.3 | +0.9% | 28,920 |
| 2013/02/25 | 147.1 | 147.1 | 142.5 | 142.5 | -1.8 | -1.2% | 59,400 |
| 2013/02/22 | 144.7 | 146.7 | 144.2 | 144.3 | +0.5 | +0.3% | 41,880 |
| 2013/02/21 | 144.8 | 147.2 | 142.6 | 143.8 | -0.8 | -0.6% | 45,240 |
| 2013/02/20 | 145.8 | 147.1 | 143.3 | 144.6 | +0.3 | +0.2% | 34,680 |
| 2013/02/19 | 138.5 | 144.9 | 138.5 | 144.3 | +3.9 | +2.8% | 33,240 |
| 2013/02/18 | 142.2 | 142.5 | 137.7 | 140.4 | -2.4 | -1.7% | 109,200 |
| 2013/02/15 | 147.6 | 147.6 | 139.8 | 142.8 | -3.1 | -2.1% | 134,880 |
| 2013/02/14 | 145.8 | 146.1 | 143.8 | 145.9 | -0.2 | -0.1% | 42,720 |
3001～
3050
件表示中 / 4999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 | 37,300円 | +5.9% | +189.0% | 2.14% | 11.11倍 | 0.43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 |
| レジル | 199,200円 | +13.7% | +11.4% | 1.81% | 17.20倍 | 4.30倍 |
|
マンション一括受電代行軸に法人向け再エネ電力小売り、エネルギー事業者向けＤＸ支援展開 |
| 広島ガス | 39,400円 | -2.6% | +2.1% | 3.05% | 20.02倍 | 0.40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 | 358,000円 | +9.1% | +78.5% | 2.23% | 8.25倍 | 0.34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 | 11,700円 | +32.0% | +177.4% | 1.54% | 34.11倍 | 14.06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
