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 |
|---|---|---|---|---|---|---|---|
| 2011/06/17 | 350 | 364.6 | 310 | 323.8 | -8.7 | -2.6% | 2,231,520 |
| 2011/06/16 | 295.8 | 332.5 | 282.9 | 332.5 | +58.3 | +21.3% | 2,106,240 |
| 2011/06/15 | 305 | 310.8 | 273.3 | 274.2 | -19.1 | -6.5% | 751,560 |
| 2011/06/14 | 276.3 | 297.5 | 270 | 293.3 | +21.2 | +7.8% | 1,045,560 |
| 2011/06/13 | 266.7 | 283.3 | 263.3 | 272.1 | +9.6 | +3.7% | 304,800 |
| 2011/06/10 | 266.7 | 276.7 | 257.1 | 262.5 | -10 | -3.7% | 177,720 |
| 2011/06/09 | 275 | 286.3 | 260.4 | 272.5 | -8.3 | -3% | 256,560 |
| 2011/06/08 | 286.7 | 288.8 | 274.2 | 280.8 | -2.1 | -0.7% | 338,880 |
| 2011/06/07 | 270.8 | 290 | 267.1 | 282.9 | +7.9 | +2.9% | 429,120 |
| 2011/06/06 | 281.7 | 295.8 | 267.5 | 275 | -5.4 | -1.9% | 314,280 |
| 2011/06/03 | 260 | 304.2 | 258.3 | 280.4 | +20 | +7.7% | 1,249,080 |
| 2011/06/02 | 254.2 | 266.7 | 252.9 | 260.4 | -3.4 | -1.3% | 330,480 |
| 2011/06/01 | 265 | 279.2 | 260.8 | 263.8 | -7 | -2.6% | 585,240 |
| 2011/05/31 | 257.5 | 290.8 | 253.3 | 270.8 | +17.5 | +6.9% | 1,593,000 |
| 2011/05/30 | 258.3 | 260.8 | 250 | 253.3 | -3.8 | -1.5% | 307,320 |
| 2011/05/27 | 256.3 | 264.2 | 248.3 | 257.1 | -4.6 | -1.8% | 454,560 |
| 2011/05/26 | 263.8 | 278.8 | 256.3 | 261.7 | -5.4 | -2% | 583,440 |
| 2011/05/25 | 275.4 | 305.8 | 262.1 | 267.1 | -20 | -7% | 1,619,280 |
| 2011/05/24 | 265.8 | 307.5 | 248.3 | 287.1 | +29.6 | +11.5% | 2,241,840 |
| 2011/05/23 | 275.8 | 275.8 | 244.3 | 257.5 | -7.9 | -3% | 780,960 |
| 2011/05/20 | 282.5 | 285 | 252.5 | 265.4 | -5.4 | -2% | 1,092,360 |
| 2011/05/19 | 312.5 | 312.5 | 264.2 | 270.8 | -38.4 | -12.4% | 984,240 |
| 2011/05/18 | 315.8 | 339.2 | 308.3 | 309.2 | +1.7 | +0.6% | 845,280 |
| 2011/05/17 | 327.1 | 332.1 | 295 | 307.5 | -31.3 | -9.2% | 888,480 |
| 2011/05/16 | 337.5 | 359.6 | 317.1 | 338.8 | +24.6 | +7.8% | 1,417,800 |
| 2011/05/13 | 363.3 | 367.1 | 314.2 | 314.2 | -58.3 | -15.7% | 1,246,560 |
| 2011/05/12 | 387.5 | 412.5 | 366.7 | 372.5 | -20.4 | -5.2% | 1,166,520 |
| 2011/05/11 | 417.5 | 429.2 | 390.4 | 392.9 | -36.3 | -8.5% | 1,639,800 |
| 2011/05/10 | 365 | 429.2 | 364.2 | 429.2 | +58.4 | +15.7% | 3,418,440 |
| 2011/05/09 | 394.2 | 404.2 | 356.7 | 370.8 | -12.1 | -3.2% | 915,360 |
| 2011/05/06 | 416.7 | 430 | 378.8 | 382.9 | -30 | -7.3% | 1,597,560 |
| 2011/05/02 | 385.8 | 422.5 | 380.4 | 412.9 | +21.2 | +5.4% | 1,292,640 |
| 2011/04/28 | 385 | 405.8 | 367.9 | 391.7 | +0.9 | +0.2% | 1,031,760 |
| 2011/04/27 | 423.3 | 438.3 | 367.9 | 390.8 | +3.3 | +0.9% | 3,579,600 |
| 2011/04/26 | 334.2 | 387.5 | 333.8 | 387.5 | +58.3 | +17.7% | 3,032,520 |
| 2011/04/25 | 325 | 347.5 | 318.8 | 329.2 | +10.9 | +3.4% | 1,092,000 |
| 2011/04/22 | 324.2 | 353.3 | 312.5 | 318.3 | +5.8 | +1.9% | 1,557,840 |
| 2011/04/21 | 335.4 | 360.8 | 306.7 | 312.5 | -23.3 | -6.9% | 1,039,560 |
| 2011/04/20 | 405.4 | 413.8 | 330.4 | 335.8 | -28.8 | -7.9% | 3,029,280 |
| 2011/04/19 | 300.4 | 364.6 | 279.6 | 364.6 | +58.3 | +19% | 4,609,680 |
| 2011/04/18 | 301.7 | 319.6 | 262.5 | 306.3 | +16.3 | +5.6% | 3,308,400 |
| 2011/04/15 | 348.3 | 381.3 | 290 | 290 | -58.3 | -16.7% | 2,897,520 |
| 2011/04/14 | 426.7 | 465 | 348.3 | 348.3 | -58.4 | -14.4% | 3,336,360 |
| 2011/04/13 | 371.7 | 406.7 | 360.8 | 406.7 | +58.4 | +16.8% | 1,569,840 |
| 2011/04/12 | 295.8 | 348.3 | 271.7 | 348.3 | +58.3 | +20.1% | 2,967,600 |
| 2011/04/11 | 290 | 290 | 290 | 290 | +41.7 | +16.8% | 170,880 |
| 2011/04/08 | 210.8 | 248.3 | 210.3 | 248.3 | +41.7 | +20.2% | 857,880 |
| 2011/04/07 | 240 | 252.5 | 191.9 | 206.6 | -8.4 | -3.9% | 2,121,120 |
| 2011/04/06 | 191.7 | 215 | 187.9 | 215 | +41.7 | +24.1% | 1,171,320 |
| 2011/04/05 | 145.8 | 173.3 | 141.7 | 173.3 | +33.3 | +23.8% | 1,254,720 |
3401～
3450
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
