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 |
|---|---|---|---|---|---|---|---|
| 2011/04/14 | 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 |
| 2011/04/04 | 125 | 140 | 125 | 140 | +25 | +21.7% | 374,880 |
| 2011/04/01 | 127.7 | 133.3 | 113.3 | 115 | -16 | -12.2% | 177,480 |
| 2011/03/31 | 136.3 | 145 | 126.3 | 131 | +4.9 | +3.9% | 359,280 |
| 2011/03/30 | 116.3 | 141.2 | 116.3 | 126.1 | +9.9 | +8.5% | 642,960 |
| 2011/03/29 | 107.5 | 123.2 | 96.8 | 116.2 | -3.8 | -3.2% | 426,240 |
| 2011/03/28 | 120 | 120 | 120 | 120 | +25 | +26.3% | 124,080 |
| 2011/03/25 | 95 | 95 | 91.7 | 95 | +12.5 | +15.2% | 211,200 |
| 2011/03/24 | 71.7 | 82.5 | 71.7 | 82.5 | +12.5 | +17.9% | 67,320 |
| 2011/03/23 | 67.5 | 71.4 | 67.5 | 70 | +0.2 | +0.3% | 28,560 |
| 2011/03/22 | 70.8 | 70.8 | 67.2 | 69.8 | -0.6 | -0.9% | 52,440 |
| 2011/03/18 | 65.9 | 70.7 | 62.5 | 70.4 | +9.5 | +15.6% | 73,920 |
| 2011/03/17 | 55.1 | 60.9 | 55.1 | 60.9 | +8.3 | +15.8% | 20,040 |
| 2011/03/16 | 45.8 | 52.6 | 45.8 | 52.6 | +8.3 | +18.7% | 52,680 |
| 2011/03/15 | 43.3 | 49.9 | 43.3 | 44.3 | -7.3 | -14.1% | 88,560 |
| 2011/03/14 | 54.6 | 57.1 | 51.6 | 51.6 | -12.5 | -19.5% | 70,800 |
| 2011/03/11 | 63.3 | 65.8 | 62.8 | 64.1 | +2 | +3.2% | 7,920 |
| 2011/03/10 | 60.3 | 62.5 | 60 | 62.1 | -4.4 | -6.6% | 77,280 |
| 2011/03/09 | 64.3 | 66.5 | 64.3 | 66.5 | +1.5 | +2.3% | 4,560 |
| 2011/03/08 | 66.3 | 67.4 | 64.2 | 65 | +0.8 | +1.2% | 10,680 |
| 2011/03/07 | 65.9 | 65.9 | 64.2 | 64.2 | -0.5 | -0.8% | 4,200 |
| 2011/03/04 | 64.8 | 64.9 | 63.3 | 64.7 | +1.1 | +1.7% | 7,560 |
| 2011/03/03 | 62.3 | 64.8 | 61.9 | 63.6 | -1.2 | -1.9% | 27,480 |
| 2011/03/02 | 67.5 | 67.6 | 64.7 | 64.8 | -2.6 | -3.9% | 27,960 |
| 2011/03/01 | 67.9 | 67.9 | 66 | 67.4 | +1.6 | +2.4% | 6,240 |
| 2011/02/28 | 66.7 | 67.9 | 65.3 | 65.8 | +0.4 | +0.6% | 7,560 |
| 2011/02/25 | 66.7 | 66.7 | 65.2 | 65.4 | +0.4 | +0.6% | 13,200 |
| 2011/02/24 | 67.2 | 69.1 | 65 | 65 | -4.2 | -6.1% | 32,520 |
| 2011/02/23 | 68.3 | 69.2 | 66.7 | 69.2 | ±0 | ±0% | 8,040 |
| 2011/02/22 | 72.5 | 73.3 | 69.2 | 69.2 | -2.7 | -3.8% | 14,760 |
| 2011/02/21 | 68.3 | 71.9 | 68.3 | 71.9 | +4.4 | +6.5% | 37,440 |
| 2011/02/18 | 67.9 | 69 | 67.5 | 67.5 | -2.9 | -4.1% | 12,120 |
| 2011/02/17 | 66.7 | 70.4 | 66.7 | 70.4 | +2.8 | +4.1% | 7,800 |
| 2011/02/16 | 68 | 68 | 65 | 67.6 | -0.3 | -0.4% | 37,920 |
| 2011/02/15 | 66.7 | 68.2 | 66 | 67.9 | +1.3 | +2% | 20,520 |
| 2011/02/14 | 67.3 | 67.9 | 66.3 | 66.6 | -1.3 | -1.9% | 40,320 |
| 2011/02/10 | 72.1 | 72.1 | 67.5 | 67.9 | -4.2 | -5.8% | 10,920 |
| 2011/02/09 | 69.9 | 72.1 | 68.4 | 72.1 | +1.3 | +1.8% | 4,440 |
| 2011/02/08 | 69.6 | 73.3 | 67.9 | 70.8 | -1.3 | -1.8% | 8,880 |
| 2011/02/07 | 70.9 | 72.3 | 65.4 | 72.1 | -1.3 | -1.8% | 52,440 |
| 2011/02/04 | 73.7 | 75.4 | 70.8 | 73.4 | -0.8 | -1.1% | 48,960 |
| 2011/02/03 | 81.7 | 81.7 | 70.3 | 74.2 | -8.1 | -9.8% | 65,640 |
| 2011/02/02 | 81.9 | 82.9 | 78.3 | 82.3 | +1.6 | +2% | 49,440 |
3501～
3550
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 | 37,200円 | +5.9% | +189.0% | 2.15% | 11.08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 | 194,700円 | +13.7% | +11.4% | 1.85% | 16.81倍 | 4.20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 | 39,600円 | -2.6% | +2.1% | 3.03% | 20.12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 | 360,000円 | +9.1% | +78.5% | 2.22% | 8.30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 | 11,500円 | +32.0% | +177.4% | 1.57% | 33.53倍 | 13.82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
