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 |
|---|---|---|---|---|---|---|---|
| 2010/01/25 | 96 | 104.2 | 96 | 102.7 | +2.7 | +2.7% | 10,440 |
| 2010/01/22 | 97.6 | 100 | 95.8 | 100 | ±0 | ±0% | 9,480 |
| 2010/01/21 | 98.3 | 102.4 | 97.5 | 100 | ±0 | ±0% | 4,200 |
| 2010/01/20 | 103 | 103.9 | 100 | 100 | -1.6 | -1.6% | 2,880 |
| 2010/01/19 | 102.4 | 102.4 | 97.5 | 101.6 | +1.6 | +1.6% | 20,400 |
| 2010/01/18 | 99.9 | 100.4 | 95.8 | 100 | +0.1 | +0.1% | 5,760 |
| 2010/01/15 | 96.7 | 100.2 | 95.8 | 99.9 | -0.3 | -0.3% | 15,000 |
| 2010/01/14 | 105 | 105 | 96.9 | 100.2 | ±0 | ±0% | 14,760 |
| 2010/01/13 | 98.3 | 103.1 | 98.3 | 100.2 | -3.1 | -3% | 7,920 |
| 2010/01/12 | 98.8 | 103.3 | 92.2 | 103.3 | -0.5 | -0.5% | 17,880 |
| 2010/01/08 | 105.8 | 112.4 | 103.8 | 103.8 | -4.5 | -4.2% | 11,520 |
| 2010/01/07 | 109.2 | 109.2 | 100.8 | 108.3 | -1.7 | -1.5% | 38,040 |
| 2010/01/06 | 94.2 | 110 | 91.7 | 110 | +13.3 | +13.8% | 46,320 |
| 2010/01/05 | 96.8 | 100.9 | 91.8 | 96.7 | -5.1 | -5% | 27,240 |
| 2010/01/04 | 99.6 | 109.2 | 99.2 | 101.8 | +1.8 | +1.8% | 52,200 |
| 2009/12/30 | 95.2 | 101.1 | 91.7 | 100 | +3.2 | +3.3% | 21,600 |
| 2009/12/29 | 99.9 | 103.3 | 91.7 | 96.8 | -3.7 | -3.7% | 33,000 |
| 2009/12/28 | 88.7 | 100.5 | 88.7 | 100.5 | +16.7 | +19.9% | 74,280 |
| 2009/12/25 | 87.6 | 87.6 | 83.8 | 83.8 | -4.6 | -5.2% | 6,960 |
| 2009/12/24 | 85.8 | 90 | 85.8 | 88.4 | +0.1 | +0.1% | 19,080 |
| 2009/12/22 | 80.8 | 90 | 80.8 | 88.3 | +5 | +6% | 12,360 |
| 2009/12/21 | 85.1 | 87.5 | 83.2 | 83.3 | -3.8 | -4.4% | 12,480 |
| 2009/12/18 | 85.4 | 89.2 | 83.3 | 87.1 | ±0 | ±0% | 19,920 |
| 2009/12/17 | 87.3 | 90.4 | 83.3 | 87.1 | -3.5 | -3.9% | 6,960 |
| 2009/12/16 | 95.8 | 96.3 | 87.8 | 90.6 | -4.9 | -5.1% | 17,640 |
| 2009/12/15 | 91.7 | 95.6 | 85.8 | 95.5 | +5.7 | +6.3% | 24,240 |
| 2009/12/14 | 81.3 | 89.8 | 81.3 | 89.8 | +7.6 | +9.2% | 27,840 |
| 2009/12/11 | 82.4 | 84.1 | 80.4 | 82.2 | -1.1 | -1.3% | 13,080 |
| 2009/12/10 | 76.3 | 83.3 | 76.3 | 83.3 | +5.8 | +7.5% | 17,160 |
| 2009/12/09 | 78.3 | 82.5 | 76.7 | 77.5 | -1.7 | -2.1% | 6,600 |
| 2009/12/08 | 79.2 | 83.3 | 79.2 | 79.2 | ±0 | ±0% | 23,520 |
| 2009/12/07 | 83.3 | 83.3 | 79.2 | 79.2 | -4.1 | -4.9% | 18,000 |
| 2009/12/04 | 84.2 | 87.5 | 82.5 | 83.3 | -1.7 | -2% | 20,040 |
| 2009/12/03 | 80 | 85 | 80 | 85 | +8.3 | +10.8% | 41,880 |
| 2009/12/02 | 77.6 | 80.5 | 76.7 | 76.7 | -0.8 | -1% | 10,320 |
| 2009/12/01 | 76.7 | 77.5 | 75 | 77.5 | +1.2 | +1.6% | 16,320 |
| 2009/11/30 | 74.6 | 76.9 | 74.6 | 76.3 | +0.9 | +1.2% | 10,560 |
| 2009/11/27 | 77.7 | 78.8 | 74.3 | 75.4 | -3.6 | -4.6% | 28,560 |
| 2009/11/26 | 80.8 | 80.8 | 77.7 | 79 | -1.8 | -2.2% | 13,920 |
| 2009/11/25 | 80.9 | 84.5 | 80 | 80.8 | -3.8 | -4.5% | 20,040 |
| 2009/11/24 | 85 | 85 | 83.3 | 84.6 | -2.1 | -2.4% | 4,080 |
| 2009/11/20 | 77.5 | 88.1 | 75.1 | 86.7 | +6.7 | +8.4% | 14,160 |
| 2009/11/19 | 82.4 | 83.3 | 75.8 | 80 | -2.4 | -2.9% | 27,600 |
| 2009/11/18 | 91.3 | 92.5 | 82.3 | 82.4 | -13.9 | -14.4% | 20,640 |
| 2009/11/17 | 98.4 | 98.4 | 95.8 | 96.3 | -7 | -6.8% | 1,080 |
| 2009/11/16 | 97.7 | 103.9 | 89.3 | 103.3 | +5.6 | +5.7% | 19,800 |
| 2009/11/13 | 100.8 | 100.8 | 97.6 | 97.7 | -2.6 | -2.6% | 6,120 |
| 2009/11/12 | 100.8 | 102.5 | 99.2 | 100.3 | -0.1 | -0.1% | 10,440 |
| 2009/11/11 | 100.5 | 100.8 | 100 | 100.4 | -0.2 | -0.2% | 15,960 |
| 2009/11/10 | 103.3 | 103.8 | 100.6 | 100.6 | -2.4 | -2.3% | 6,840 |
3801～
3850
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
