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 |
|---|---|---|---|---|---|---|---|
| 2010/06/09 | 84.2 | 84.2 | 81.3 | 81.8 | -1.5 | -1.8% | 2,400 |
| 2010/06/08 | 80.8 | 83.3 | 79.2 | 83.3 | -1.7 | -2% | 9,960 |
| 2010/06/07 | 79.5 | 87.3 | 78.3 | 85 | +6.7 | +8.6% | 37,920 |
| 2010/06/04 | 79.8 | 79.8 | 78 | 78.3 | -1.5 | -1.9% | 1,200 |
| 2010/06/03 | 78.4 | 79.8 | 77.2 | 79.8 | +1.5 | +1.9% | 8,760 |
| 2010/06/02 | 80 | 80 | 78.3 | 78.3 | -1.7 | -2.1% | 5,640 |
| 2010/06/01 | 80.5 | 81.9 | 80 | 80 | -0.4 | -0.5% | 2,880 |
| 2010/05/31 | 79.3 | 80.4 | 79.3 | 80.4 | ±0 | ±0% | 2,160 |
| 2010/05/28 | 80 | 82.5 | 79.9 | 80.4 | +0.4 | +0.5% | 12,720 |
| 2010/05/27 | 80 | 80 | 78.6 | 80 | ±0 | ±0% | 7,920 |
| 2010/05/26 | 78.6 | 84.6 | 78.6 | 80 | +0.2 | +0.3% | 11,280 |
| 2010/05/25 | 82.1 | 83.3 | 79.8 | 79.8 | +0.2 | +0.3% | 12,480 |
| 2010/05/24 | 78.6 | 80.3 | 78.3 | 79.6 | +0.8 | +1% | 32,520 |
| 2010/05/21 | 80.8 | 80.8 | 78.7 | 78.8 | -2 | -2.5% | 25,320 |
| 2010/05/20 | 81.1 | 83.4 | 80.8 | 80.8 | -4 | -4.7% | 30,240 |
| 2010/05/19 | 83.3 | 84.9 | 83.3 | 84.8 | +1.4 | +1.7% | 16,800 |
| 2010/05/18 | 87.4 | 88.9 | 83.3 | 83.4 | -3.3 | -3.8% | 26,400 |
| 2010/05/17 | 88.8 | 88.8 | 84.2 | 86.7 | +0.4 | +0.5% | 18,240 |
| 2010/05/14 | 88.8 | 89.3 | 85.9 | 86.3 | -5 | -5.5% | 7,200 |
| 2010/05/13 | 88.3 | 91.3 | 87.5 | 91.3 | +1.3 | +1.4% | 5,640 |
| 2010/05/12 | 90.4 | 90.4 | 87 | 90 | +2.1 | +2.4% | 8,640 |
| 2010/05/11 | 93.8 | 93.8 | 87.9 | 87.9 | -1.5 | -1.7% | 22,800 |
| 2010/05/10 | 87.6 | 92.9 | 86.8 | 89.4 | -0.9 | -1% | 6,480 |
| 2010/05/07 | 91.5 | 92.5 | 85.8 | 90.3 | -3.9 | -4.1% | 48,600 |
| 2010/05/06 | 93.4 | 98.3 | 93.3 | 94.2 | -4.1 | -4.2% | 8,880 |
| 2010/04/30 | 96.4 | 98.3 | 96.4 | 98.3 | +1.3 | +1.3% | 22,200 |
| 2010/04/28 | 95.8 | 97.5 | 95.3 | 97 | -1.8 | -1.8% | 32,160 |
| 2010/04/27 | 97.5 | 98.8 | 95.5 | 98.8 | -0.3 | -0.3% | 22,680 |
| 2010/04/26 | 98.2 | 99.2 | 97.2 | 99.1 | +1.8 | +1.8% | 20,400 |
| 2010/04/23 | 97.1 | 97.5 | 95.6 | 97.3 | +1.5 | +1.6% | 7,800 |
| 2010/04/22 | 95.7 | 97.4 | 95.6 | 95.8 | +0.2 | +0.2% | 14,520 |
| 2010/04/21 | 95.8 | 95.8 | 93 | 95.6 | -1.7 | -1.7% | 6,960 |
| 2010/04/20 | 95 | 97.9 | 92.5 | 97.3 | +1.5 | +1.6% | 31,080 |
| 2010/04/19 | 100 | 100 | 92.5 | 95.8 | -4.8 | -4.8% | 37,440 |
| 2010/04/16 | 102.4 | 102.4 | 99.3 | 100.6 | -3.2 | -3.1% | 34,440 |
| 2010/04/15 | 99.8 | 104.1 | 96.8 | 103.8 | +3.8 | +3.8% | 48,960 |
| 2010/04/14 | 98.3 | 100 | 95.8 | 100 | +3.3 | +3.4% | 50,520 |
| 2010/04/13 | 98.3 | 98.3 | 95.5 | 96.7 | ±0 | ±0% | 16,560 |
| 2010/04/12 | 97.1 | 99 | 92.5 | 96.7 | +4.6 | +5% | 35,040 |
| 2010/04/09 | 91.3 | 99.7 | 90.4 | 92.1 | -0.8 | -0.9% | 45,360 |
| 2010/04/08 | 92.5 | 92.9 | 91.3 | 92.9 | +1.2 | +1.3% | 8,280 |
| 2010/04/07 | 92.1 | 94.6 | 91.7 | 91.7 | -2.9 | -3.1% | 8,160 |
| 2010/04/06 | 94.6 | 94.6 | 91.7 | 94.6 | +3.6 | +4% | 8,400 |
| 2010/04/05 | 90.8 | 95.8 | 90.8 | 91 | -2.3 | -2.5% | 26,520 |
| 2010/04/02 | 90 | 93.3 | 89.3 | 93.3 | +0.8 | +0.9% | 5,520 |
| 2010/04/01 | 89.2 | 95.4 | 88.3 | 92.5 | ±0 | ±0% | 13,200 |
| 2010/03/31 | 90.3 | 93.9 | 88.5 | 92.5 | -1.3 | -1.4% | 11,640 |
| 2010/03/30 | 91.3 | 94.2 | 89.3 | 93.8 | +5 | +5.6% | 1,680 |
| 2010/03/29 | 85.8 | 93.6 | 85.8 | 88.8 | -7 | -7.3% | 16,200 |
| 2010/03/26 | 91.6 | 99.2 | 90.8 | 95.8 | +5 | +5.5% | 19,560 |
3651～
3700
件表示中 / 4940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 | 33,500円 | +5.9% | +189.0% | 2.39% | 9.98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 | 35,100円 | +0.9% | -43.7% | 3.42% | 14.33倍 | 0.36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% | - | 2.25% | 8.66倍 | 0.36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 | 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
