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 |
|---|---|---|---|---|---|---|---|
| 2009/06/12 | 125.2 | 141.3 | 124.5 | 135 | +10 | +8% | 102,840 |
| 2009/06/11 | 127.4 | 127.4 | 121.7 | 125 | -1.7 | -1.3% | 52,920 |
| 2009/06/10 | 129.9 | 129.9 | 123.3 | 126.7 | -1.6 | -1.2% | 23,280 |
| 2009/06/09 | 118.9 | 131.4 | 118.3 | 128.3 | +7.7 | +6.4% | 43,680 |
| 2009/06/08 | 115 | 120.7 | 113.3 | 120.6 | +3.9 | +3.3% | 41,040 |
| 2009/06/05 | 119.9 | 120.3 | 115 | 116.7 | -1.6 | -1.4% | 48,960 |
| 2009/06/04 | 121.7 | 122.5 | 112.5 | 118.3 | -6.7 | -5.4% | 107,880 |
| 2009/06/03 | 132.5 | 132.5 | 123.3 | 125 | -5.8 | -4.4% | 149,760 |
| 2009/06/02 | 117.5 | 130.8 | 113.8 | 130.8 | +16.6 | +14.5% | 180,240 |
| 2009/06/01 | 110 | 122.9 | 110 | 114.2 | +7.9 | +7.4% | 182,520 |
| 2009/05/29 | 118.3 | 118.3 | 105 | 106.3 | -8 | -7% | 157,320 |
| 2009/05/28 | 99.9 | 114.9 | 99.9 | 114.3 | +16 | +16.3% | 313,800 |
| 2009/05/27 | 94.9 | 98.3 | 94.7 | 98.3 | +5 | +5.4% | 37,200 |
| 2009/05/26 | 95.4 | 96.1 | 92.9 | 93.3 | -0.5 | -0.5% | 16,560 |
| 2009/05/25 | 95 | 96 | 91.7 | 93.8 | -1.6 | -1.7% | 23,880 |
| 2009/05/22 | 96.7 | 97.1 | 92.1 | 95.4 | +3.7 | +4% | 25,680 |
| 2009/05/21 | 91.8 | 93.4 | 90.4 | 91.7 | -0.6 | -0.7% | 19,680 |
| 2009/05/20 | 89.6 | 92.5 | 89.6 | 92.3 | -0.6 | -0.6% | 18,360 |
| 2009/05/19 | 89.6 | 93.3 | 86.1 | 92.9 | +4.1 | +4.6% | 30,360 |
| 2009/05/18 | 95.1 | 95.1 | 88.3 | 88.8 | -7 | -7.3% | 27,360 |
| 2009/05/15 | 99.2 | 99.9 | 94.3 | 95.8 | ±0 | ±0% | 33,360 |
| 2009/05/14 | 96.3 | 97.4 | 94.2 | 95.8 | -0.5 | -0.5% | 15,840 |
| 2009/05/13 | 98.2 | 98.2 | 95.5 | 96.3 | -0.8 | -0.8% | 15,600 |
| 2009/05/12 | 97.2 | 99.9 | 96.7 | 97.1 | +0.4 | +0.4% | 17,880 |
| 2009/05/11 | 99.6 | 101.7 | 96 | 96.7 | -1.2 | -1.2% | 26,040 |
| 2009/05/08 | 95.3 | 99.7 | 92.7 | 97.9 | +4.3 | +4.6% | 29,760 |
| 2009/05/07 | 99.2 | 100.7 | 91.7 | 93.6 | -4.7 | -4.8% | 52,320 |
| 2009/05/01 | 100.2 | 100.2 | 94.3 | 98.3 | -0.2 | -0.2% | 19,800 |
| 2009/04/30 | 101.1 | 110.8 | 97 | 98.5 | -1.5 | -1.5% | 62,040 |
| 2009/04/28 | 92.7 | 111 | 92.7 | 100 | +5.7 | +6% | 155,280 |
| 2009/04/27 | 95.8 | 99.3 | 93.4 | 94.3 | -4.9 | -4.9% | 23,880 |
| 2009/04/24 | 101.7 | 102.5 | 92.3 | 99.2 | -3.3 | -3.2% | 31,920 |
| 2009/04/23 | 101.7 | 103.3 | 100.4 | 102.5 | ±0 | ±0% | 11,160 |
| 2009/04/22 | 101.7 | 105 | 100 | 102.5 | -0.8 | -0.8% | 24,000 |
| 2009/04/21 | 106.5 | 106.5 | 98.3 | 103.3 | -1.5 | -1.4% | 25,680 |
| 2009/04/20 | 109.6 | 109.6 | 102.8 | 104.8 | +1.9 | +1.8% | 44,760 |
| 2009/04/17 | 121.1 | 121.1 | 98.3 | 102.9 | -8.2 | -7.4% | 148,440 |
| 2009/04/16 | 90.1 | 111.1 | 90.1 | 111.1 | +16.7 | +17.7% | 151,560 |
| 2009/04/15 | 98.2 | 100.8 | 92.3 | 94.4 | -3.8 | -3.9% | 34,680 |
| 2009/04/14 | 109.8 | 109.8 | 92.5 | 98.2 | -8.3 | -7.8% | 144,600 |
| 2009/04/13 | 103.2 | 106.5 | 95.8 | 106.5 | +16.7 | +18.6% | 121,560 |
| 2009/04/10 | 82.3 | 89.8 | 81.8 | 89.8 | +8.3 | +10.2% | 120,960 |
| 2009/04/09 | 83.3 | 83.3 | 80.8 | 81.5 | -1.7 | -2% | 25,800 |
| 2009/04/08 | 84.2 | 84.8 | 82.3 | 83.2 | -1 | -1.2% | 7,440 |
| 2009/04/07 | 83.2 | 84.2 | 81.7 | 84.2 | +0.9 | +1.1% | 31,200 |
| 2009/04/06 | 83.8 | 84.9 | 83.3 | 83.3 | ±0 | ±0% | 17,280 |
| 2009/04/03 | 85.4 | 85.8 | 82.5 | 83.3 | -0.7 | -0.8% | 18,360 |
| 2009/04/02 | 83.6 | 85.2 | 81.8 | 84 | +0.4 | +0.5% | 32,880 |
| 2009/04/01 | 86.7 | 86.7 | 82.5 | 83.6 | -1.1 | -1.3% | 21,840 |
| 2009/03/31 | 81.2 | 84.7 | 80.8 | 84.7 | +3 | +3.7% | 21,360 |
3951～
4000
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
