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 |
|---|---|---|---|---|---|---|---|
| 2013/01/31 | 160.6 | 161.7 | 159.2 | 160.4 | -0.4 | -0.2% | 63,960 |
| 2013/01/30 | 159.2 | 162 | 159.2 | 160.8 | +1.5 | +0.9% | 81,600 |
| 2013/01/29 | 159.3 | 161.3 | 158.8 | 159.3 | +0.9 | +0.6% | 36,480 |
| 2013/01/28 | 160 | 161.1 | 158.3 | 158.4 | +0.1 | +0.1% | 48,000 |
| 2013/01/25 | 160.3 | 161.7 | 157.5 | 158.3 | -2.5 | -1.6% | 100,200 |
| 2013/01/24 | 159.6 | 162.8 | 158.8 | 160.8 | +1 | +0.6% | 41,520 |
| 2013/01/23 | 162.9 | 162.9 | 159.8 | 159.8 | -3.1 | -1.9% | 32,400 |
| 2013/01/22 | 163.3 | 165.8 | 160.8 | 162.9 | -0.4 | -0.2% | 63,480 |
| 2013/01/21 | 162.5 | 164.2 | 161.6 | 163.3 | +1.9 | +1.2% | 48,000 |
| 2013/01/18 | 161.1 | 163.3 | 160.5 | 161.4 | +0.3 | +0.2% | 41,760 |
| 2013/01/17 | 163.7 | 165 | 159.8 | 161.1 | -2.6 | -1.6% | 78,480 |
| 2013/01/16 | 164.8 | 166.7 | 160.8 | 163.7 | -0.5 | -0.3% | 120,000 |
| 2013/01/15 | 162.8 | 165.4 | 161.7 | 164.2 | +0.1 | +0.1% | 58,080 |
| 2013/01/11 | 166.5 | 166.5 | 160.8 | 164.1 | +0.4 | +0.2% | 56,880 |
| 2013/01/10 | 160.3 | 163.7 | 159.2 | 163.7 | +4.3 | +2.7% | 93,840 |
| 2013/01/09 | 159 | 160.3 | 158.5 | 159.4 | +0.4 | +0.3% | 41,760 |
| 2013/01/08 | 160 | 160.1 | 158.8 | 159 | -1 | -0.6% | 24,240 |
| 2013/01/07 | 158.5 | 160.4 | 158.3 | 160 | +2 | +1.3% | 52,920 |
| 2013/01/04 | 160.8 | 160.8 | 157.9 | 158 | +0.6 | +0.4% | 50,160 |
| 2012/12/28 | 159.8 | 160.5 | 156.7 | 157.4 | -2.6 | -1.6% | 39,720 |
| 2012/12/27 | 156.7 | 160.7 | 156.7 | 160 | +4.9 | +3.2% | 43,080 |
| 2012/12/26 | 156.7 | 159 | 155 | 155.1 | -1.6 | -1% | 33,240 |
| 2012/12/25 | 159.8 | 160.8 | 156.3 | 156.7 | -3.5 | -2.2% | 65,160 |
| 2012/12/21 | 161.3 | 164.5 | 159.3 | 160.2 | -0.2 | -0.1% | 52,920 |
| 2012/12/20 | 164.5 | 164.5 | 160 | 160.4 | -4.1 | -2.5% | 53,760 |
| 2012/12/19 | 165.8 | 166.7 | 161.9 | 164.5 | +0.9 | +0.6% | 68,760 |
| 2012/12/18 | 160.8 | 176.1 | 159.6 | 163.6 | +2.1 | +1.3% | 363,720 |
| 2012/12/17 | 162.1 | 163.7 | 158.8 | 161.5 | -0.6 | -0.4% | 83,880 |
| 2012/12/14 | 161.5 | 162.3 | 160.2 | 162.1 | +0.7 | +0.4% | 19,320 |
| 2012/12/13 | 160.3 | 161.6 | 159.4 | 161.4 | +0.3 | +0.2% | 21,240 |
| 2012/12/12 | 159.9 | 163.8 | 158.4 | 161.1 | +0.5 | +0.3% | 72,960 |
| 2012/12/11 | 155.5 | 162.5 | 154.4 | 160.6 | +5.1 | +3.3% | 100,560 |
| 2012/12/10 | 157.1 | 158.3 | 155.4 | 155.5 | -1 | -0.6% | 27,240 |
| 2012/12/07 | 157.5 | 159.2 | 155.5 | 156.5 | -1 | -0.6% | 26,640 |
| 2012/12/06 | 158.3 | 158.3 | 155.9 | 157.5 | +1.8 | +1.2% | 18,360 |
| 2012/12/05 | 157.5 | 159.3 | 155.4 | 155.7 | -2.6 | -1.6% | 57,120 |
| 2012/12/04 | 158.1 | 159.3 | 155.6 | 158.3 | +0.2 | +0.1% | 29,880 |
| 2012/12/03 | 159 | 159.6 | 157.6 | 158.1 | -0.9 | -0.6% | 23,280 |
| 2012/11/30 | 158.3 | 159.2 | 156.9 | 159 | +0.7 | +0.4% | 17,640 |
| 2012/11/29 | 157.3 | 160.8 | 157.3 | 158.3 | -0.2 | -0.1% | 36,960 |
| 2012/11/28 | 159.9 | 161.3 | 158.3 | 158.5 | +0.2 | +0.1% | 17,160 |
| 2012/11/27 | 157.5 | 163.3 | 156.8 | 158.3 | +1.5 | +1% | 59,760 |
| 2012/11/26 | 157.5 | 159.2 | 156.7 | 156.8 | -0.7 | -0.4% | 48,120 |
| 2012/11/22 | 159.2 | 159.7 | 157.1 | 157.5 | -1.7 | -1.1% | 30,000 |
| 2012/11/21 | 159.6 | 159.9 | 156.8 | 159.2 | +1.3 | +0.8% | 28,680 |
| 2012/11/20 | 155.8 | 157.9 | 153.9 | 157.9 | +2.1 | +1.3% | 27,600 |
| 2012/11/19 | 156 | 156.9 | 153.3 | 155.8 | +0.8 | +0.5% | 31,560 |
| 2012/11/16 | 153.3 | 156.7 | 152.5 | 155 | +1.7 | +1.1% | 35,040 |
| 2012/11/15 | 152.3 | 154.2 | 151.7 | 153.3 | +1 | +0.7% | 17,760 |
| 2012/11/14 | 153.2 | 154.6 | 152.2 | 152.3 | -2.3 | -1.5% | 18,360 |
3001～
3050
件表示中 / 4941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 | 33,800円 | +5.9% | +189.0% | 2.37% | 10.07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 | 498,000円 | - | - | 0.00% | 19.79倍 | 5.69倍 |
|
- |
| 広島ガス | 34,200円 | -2.6% | +2.1% | 3.51% | 17.38倍 | 0.34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 | - | +0.2% | - | - | - | - |
|
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 | 11,000円 | +31.5% | +135.3% | 1.18% | 36.18倍 | 13.22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
