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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/11/13 | 156.7 | 156.7 | 153 | 154.6 | -4.2 | -2.6% | 50,880 |
| 2012/11/12 | 162.4 | 162.4 | 154.9 | 158.8 | -10.4 | -6.1% | 115,560 |
| 2012/11/09 | 151.9 | 173.7 | 150.3 | 169.2 | +9.7 | +6.1% | 365,760 |
| 2012/11/08 | 157.2 | 162.5 | 156.2 | 159.5 | -1 | -0.6% | 52,920 |
| 2012/11/07 | 158.8 | 161.5 | 158.3 | 160.5 | +1.7 | +1.1% | 59,040 |
| 2012/11/06 | 159.8 | 160.8 | 156.3 | 158.8 | -2.9 | -1.8% | 57,720 |
| 2012/11/05 | 155.2 | 164 | 153.8 | 161.7 | +8.1 | +5.3% | 198,120 |
| 2012/11/02 | 152.5 | 153.6 | 151 | 153.6 | +2.3 | +1.5% | 52,080 |
| 2012/11/01 | 153.2 | 153.2 | 150 | 151.3 | -2.2 | -1.4% | 16,320 |
| 2012/10/31 | 148.8 | 153.5 | 148.6 | 153.5 | +4.9 | +3.3% | 29,520 |
| 2012/10/30 | 150.7 | 151.7 | 148.2 | 148.6 | -1.7 | -1.1% | 42,240 |
| 2012/10/29 | 151.6 | 152.3 | 150.3 | 150.3 | -2.1 | -1.4% | 27,480 |
| 2012/10/26 | 152.9 | 153.9 | 150.1 | 152.4 | -1.6 | -1% | 57,720 |
| 2012/10/25 | 153.7 | 154.8 | 152.8 | 154 | -0.9 | -0.6% | 19,560 |
| 2012/10/24 | 154.3 | 155.8 | 152.4 | 154.9 | +1.2 | +0.8% | 40,440 |
| 2012/10/23 | 155 | 155 | 153.3 | 153.7 | -0.5 | -0.3% | 13,560 |
| 2012/10/22 | 153.8 | 156.7 | 153.6 | 154.2 | -2.9 | -1.8% | 48,120 |
| 2012/10/19 | 166.6 | 166.6 | 157.1 | 157.1 | -0.4 | -0.3% | 96,120 |
| 2012/10/18 | 154.2 | 158.3 | 151.8 | 157.5 | +4.2 | +2.7% | 66,120 |
| 2012/10/17 | 150.8 | 153.8 | 150 | 153.3 | +2.5 | +1.7% | 44,400 |
| 2012/10/16 | 149.3 | 150.8 | 148.3 | 150.8 | +1.6 | +1.1% | 32,520 |
| 2012/10/15 | 150.1 | 150.1 | 148.4 | 149.2 | -1.8 | -1.2% | 19,560 |
| 2012/10/12 | 149.9 | 151 | 149.2 | 151 | +1.3 | +0.9% | 19,920 |
| 2012/10/11 | 148.7 | 149.7 | 148.3 | 149.7 | -0.4 | -0.3% | 21,960 |
| 2012/10/10 | 151.1 | 151.4 | 149.6 | 150.1 | -1.7 | -1.1% | 59,640 |
| 2012/10/09 | 150.8 | 152 | 150.6 | 151.8 | ±0 | ±0% | 21,000 |
| 2012/10/05 | 152.6 | 152.6 | 150.3 | 151.8 | -0.7 | -0.5% | 68,160 |
| 2012/10/04 | 152.8 | 153.9 | 151.4 | 152.5 | -1.6 | -1% | 33,840 |
| 2012/10/03 | 156.8 | 156.8 | 152.7 | 154.1 | -0.1 | -0.1% | 39,000 |
| 2012/10/02 | 150.7 | 156.8 | 150.1 | 154.2 | +4.1 | +2.7% | 66,000 |
| 2012/10/01 | 150 | 150.6 | 149.3 | 150.1 | +0.1 | +0.1% | 17,520 |
| 2012/09/28 | 149.9 | 151.7 | 149.3 | 150 | +0.2 | +0.1% | 54,360 |
| 2012/09/27 | 149.9 | 151 | 148.4 | 149.8 | +0.1 | +0.1% | 24,240 |
| 2012/09/26 | 151 | 152.5 | 149.3 | 149.7 | -2 | -1.3% | 47,160 |
| 2012/09/25 | 153.3 | 153.8 | 150.8 | 151.7 | -2.5 | -1.6% | 32,760 |
| 2012/09/24 | 151 | 154.2 | 150.8 | 154.2 | +2.5 | +1.6% | 20,520 |
| 2012/09/21 | 151.1 | 152 | 150.6 | 151.7 | ±0 | ±0% | 28,320 |
| 2012/09/20 | 152.9 | 155.4 | 151.7 | 151.7 | -4.5 | -2.9% | 43,320 |
| 2012/09/19 | 151 | 156.2 | 150.8 | 156.2 | +5.8 | +3.9% | 51,240 |
| 2012/09/18 | 153.3 | 153.8 | 150.4 | 150.4 | -2.9 | -1.9% | 28,560 |
| 2012/09/14 | 152.5 | 155.8 | 152.5 | 153.3 | +1.5 | +1% | 28,440 |
| 2012/09/13 | 151.9 | 153.7 | 151.8 | 151.8 | -0.7 | -0.5% | 34,920 |
3101～
3150
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
