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 |
|---|---|---|---|---|---|---|---|
| 2012/01/27 | 142.6 | 149.1 | 142.6 | 145.8 | +1.5 | +1% | 39,840 |
| 2012/01/26 | 149.5 | 150 | 144.2 | 144.3 | -6.4 | -4.2% | 67,920 |
| 2012/01/25 | 153.8 | 155.4 | 150.3 | 150.7 | +0.7 | +0.5% | 71,760 |
| 2012/01/24 | 150.7 | 152.5 | 149.4 | 150 | +1.7 | +1.1% | 84,720 |
| 2012/01/23 | 144.7 | 152.5 | 141.8 | 148.3 | +6.4 | +4.5% | 80,280 |
| 2012/01/20 | 141.7 | 144.9 | 140 | 141.9 | -3.1 | -2.1% | 48,240 |
| 2012/01/19 | 145.7 | 146.7 | 142.5 | 145 | +2.7 | +1.9% | 44,880 |
| 2012/01/18 | 140.8 | 146.7 | 139.2 | 142.3 | +3.9 | +2.8% | 72,480 |
| 2012/01/17 | 138.5 | 140.8 | 137.5 | 138.4 | -2.4 | -1.7% | 59,040 |
| 2012/01/16 | 148.1 | 148.1 | 136.7 | 140.8 | -5.4 | -3.7% | 86,640 |
| 2012/01/13 | 146.7 | 149.3 | 146.1 | 146.2 | -0.5 | -0.3% | 47,400 |
| 2012/01/12 | 150 | 150.1 | 146.7 | 146.7 | -0.1 | -0.1% | 56,160 |
| 2012/01/11 | 151.8 | 151.8 | 145.9 | 146.8 | -5.5 | -3.6% | 77,760 |
| 2012/01/10 | 157.8 | 158.7 | 151.8 | 152.3 | -5.5 | -3.5% | 62,880 |
| 2012/01/06 | 156.7 | 165.5 | 153.6 | 157.8 | +4.3 | +2.8% | 261,120 |
| 2012/01/05 | 149.2 | 156.3 | 147.9 | 153.5 | +4.6 | +3.1% | 126,000 |
| 2012/01/04 | 145.8 | 153.8 | 145.8 | 148.9 | +3.1 | +2.1% | 82,080 |
| 2011/12/30 | 147.4 | 148.3 | 144.8 | 145.8 | -0.6 | -0.4% | 74,520 |
| 2011/12/29 | 147.6 | 152.5 | 146 | 146.4 | -1.6 | -1.1% | 66,360 |
| 2011/12/28 | 150 | 151.7 | 147.6 | 148 | +0.7 | +0.5% | 58,800 |
| 2011/12/27 | 148.3 | 156.7 | 144.2 | 147.3 | +2.1 | +1.4% | 125,280 |
| 2011/12/26 | 151.3 | 153 | 145 | 145.2 | -4.9 | -3.3% | 93,240 |
| 2011/12/22 | 157.6 | 157.6 | 150.1 | 150.1 | -6.6 | -4.2% | 98,880 |
| 2011/12/21 | 165 | 169 | 152.9 | 156.7 | -3.5 | -2.2% | 211,080 |
| 2011/12/20 | 155.9 | 164.2 | 154.2 | 160.2 | +4.2 | +2.7% | 243,600 |
| 2011/12/19 | 158.3 | 162.5 | 155 | 156 | -0.7 | -0.4% | 71,040 |
| 2011/12/16 | 154.6 | 160.5 | 154.6 | 156.7 | -0.1 | -0.1% | 65,640 |
| 2011/12/15 | 160.3 | 161.3 | 156.8 | 156.8 | -4.5 | -2.8% | 85,680 |
| 2011/12/14 | 163.3 | 165.2 | 161 | 161.3 | -6.2 | -3.7% | 84,240 |
| 2011/12/13 | 170.8 | 170.8 | 165 | 167.5 | -7.3 | -4.2% | 78,000 |
| 2011/12/12 | 180 | 181.6 | 171.7 | 174.8 | +0.2 | +0.1% | 113,280 |
| 2011/12/09 | 172.5 | 177.3 | 165.8 | 174.6 | -2.1 | -1.2% | 209,160 |
| 2011/12/08 | 187.3 | 189.6 | 171.3 | 176.7 | -8.7 | -4.7% | 232,920 |
| 2011/12/07 | 182.5 | 195.8 | 182.1 | 185.4 | +6.2 | +3.5% | 409,920 |
| 2011/12/06 | 172.9 | 199.8 | 170.8 | 179.2 | +8.8 | +5.2% | 1,103,760 |
| 2011/12/05 | 154.4 | 179.3 | 151.9 | 170.4 | +19.3 | +12.8% | 702,000 |
| 2011/12/02 | 155 | 155.8 | 150.9 | 151.1 | -3.5 | -2.3% | 95,280 |
| 2011/12/01 | 147.1 | 155.4 | 145 | 154.6 | +10.8 | +7.5% | 266,880 |
| 2011/11/30 | 146.3 | 147.1 | 141.9 | 143.8 | -3.2 | -2.2% | 49,080 |
| 2011/11/29 | 152.5 | 153.8 | 145.4 | 147 | +1.2 | +0.8% | 62,520 |
| 2011/11/28 | 140.8 | 151.3 | 140.8 | 145.8 | +8.7 | +6.3% | 88,680 |
| 2011/11/25 | 136.7 | 142.5 | 136.7 | 137.1 | -2.2 | -1.6% | 72,240 |
| 2011/11/24 | 139.3 | 145.9 | 139.2 | 139.3 | -6.7 | -4.6% | 103,560 |
| 2011/11/22 | 146.8 | 150 | 142.5 | 146 | -5 | -3.3% | 77,280 |
| 2011/11/21 | 155.8 | 156.6 | 150.4 | 151 | -6.5 | -4.1% | 69,000 |
| 2011/11/18 | 159.9 | 163.7 | 150 | 157.5 | -5.8 | -3.6% | 172,440 |
| 2011/11/17 | 163.3 | 170 | 156.7 | 163.3 | ±0 | ±0% | 134,640 |
| 2011/11/16 | 166.7 | 179.9 | 162.5 | 163.3 | +3.1 | +1.9% | 524,880 |
| 2011/11/15 | 159.6 | 166.2 | 157.5 | 160.2 | +1.8 | +1.1% | 156,000 |
| 2011/11/14 | 158.3 | 161.3 | 156.7 | 158.4 | +4.2 | +2.7% | 64,560 |
3251～
3300
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 | 33,900円 | +5.9% | +189.0% | 2.36% | 10.10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 | 505,000円 | - | - | 0.00% | 20.07倍 | 5.77倍 |
|
- |
| 広島ガス | 34,700円 | -2.6% | +2.1% | 3.46% | 17.63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 | 355,500円 | +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 | 10,500円 | +31.5% | +135.3% | 1.24% | 34.54倍 | 12.62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
