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 |
|---|---|---|---|---|---|---|---|
| 2009/03/16 | 81 | 82.5 | 77.7 | 78.3 | -2.8 | -3.5% | 50,520 |
| 2009/03/13 | 86.6 | 90.8 | 81.1 | 81.1 | -3.8 | -4.5% | 43,680 |
| 2009/03/12 | 80.8 | 89.1 | 77.5 | 84.9 | +4.1 | +5.1% | 74,520 |
| 2009/03/11 | 83.3 | 84.1 | 79.7 | 80.8 | +1.2 | +1.5% | 20,640 |
| 2009/03/10 | 87.5 | 87.5 | 79.3 | 79.6 | -7.2 | -8.3% | 42,840 |
| 2009/03/09 | 78.4 | 86.8 | 78.4 | 86.8 | +8.4 | +10.7% | 52,080 |
| 2009/03/06 | 79.4 | 80.3 | 77.5 | 78.4 | -1.2 | -1.5% | 49,800 |
| 2009/03/05 | 79.2 | 81.3 | 78.5 | 79.6 | -1.2 | -1.5% | 63,960 |
| 2009/03/04 | 78.3 | 82.2 | 77.9 | 80.8 | +0.9 | +1.1% | 44,400 |
| 2009/03/03 | 78.4 | 79.9 | 77.8 | 79.9 | -0.9 | -1.1% | 53,280 |
| 2009/03/02 | 84.2 | 86.5 | 78 | 80.8 | -8.4 | -9.4% | 81,240 |
| 2009/02/27 | 89.2 | 89.2 | 85.9 | 89.2 | +8.4 | +10.4% | 148,920 |
| 2009/02/26 | 79.6 | 87.5 | 72.5 | 80.8 | -3.8 | -4.5% | 139,320 |
| 2009/02/25 | 117.9 | 117.9 | 84.6 | 84.6 | -16.7 | -16.5% | 243,840 |
| 2009/02/24 | 96.3 | 101.3 | 92.9 | 101.3 | +16.7 | +19.7% | 88,680 |
| 2009/02/23 | 79.2 | 84.6 | 79.2 | 84.6 | +8.3 | +10.9% | 108,000 |
| 2009/02/20 | 80 | 83.3 | 71.8 | 76.3 | -2.9 | -3.7% | 224,880 |
| 2009/02/19 | 70.8 | 81.3 | 70.8 | 79.2 | -8.2 | -9.4% | 615,960 |
| 2009/02/18 | 87.4 | 87.4 | 87.4 | 87.4 | -16.7 | -16% | 18,240 |
| 2009/02/17 | 104.1 | 104.1 | 104.1 | 104.1 | -16.7 | -13.8% | 10,440 |
| 2009/02/16 | 120.8 | 120.8 | 120.8 | 120.8 | - | - | 9,000 |
| 2009/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/12 | 154.1 | 154.1 | 154.1 | 154.1 | -25 | -14% | 2,880 |
| 2009/02/10 | 173.3 | 179.1 | 171.7 | 179.1 | +3.3 | +1.9% | 1,920 |
| 2009/02/09 | 170.8 | 178.3 | 169.2 | 175.8 | ±0 | ±0% | 16,800 |
| 2009/02/06 | 179.2 | 181.7 | 170.8 | 175.8 | -5 | -2.8% | 9,480 |
| 2009/02/05 | 173.3 | 181.8 | 173.3 | 180.8 | +2.5 | +1.4% | 6,000 |
| 2009/02/04 | 167.5 | 178.3 | 167.5 | 178.3 | +3.3 | +1.9% | 8,040 |
| 2009/02/03 | 172.5 | 178.3 | 168.3 | 175 | -0.1 | -0.1% | 15,960 |
| 2009/02/02 | 183.3 | 188.3 | 175 | 175.1 | -9.9 | -5.4% | 23,760 |
| 2009/01/30 | 186.9 | 191.5 | 176.7 | 185 | +0.6 | +0.3% | 19,920 |
| 2009/01/29 | 191.7 | 191.7 | 184.2 | 184.4 | -3.1 | -1.7% | 14,760 |
| 2009/01/28 | 192.5 | 192.5 | 183.4 | 187.5 | -10 | -5.1% | 11,880 |
| 2009/01/27 | 205 | 205 | 185 | 197.5 | -2.5 | -1.3% | 32,880 |
| 2009/01/26 | 200 | 200 | 195 | 200 | +25 | +14.3% | 37,200 |
| 2009/01/23 | 171 | 175 | 167.5 | 175 | -0.8 | -0.5% | 26,640 |
| 2009/01/22 | 190 | 190 | 170 | 175.8 | -11.7 | -6.2% | 23,880 |
| 2009/01/21 | 196.7 | 200 | 187.5 | 187.5 | -19.2 | -9.3% | 17,640 |
| 2009/01/20 | 213.8 | 219.2 | 195.8 | 206.7 | -4.6 | -2.2% | 33,360 |
| 2009/01/19 | 209.2 | 211.3 | 195.8 | 211.3 | +17.1 | +8.8% | 56,040 |
| 2009/01/16 | 175 | 194.2 | 175 | 194.2 | +15.4 | +8.6% | 21,240 |
| 2009/01/15 | 162.5 | 178.8 | 156.7 | 178.8 | +10 | +5.9% | 24,480 |
| 2009/01/14 | 174.8 | 174.8 | 165 | 168.8 | -3.5 | -2% | 22,560 |
| 2009/01/13 | 181.2 | 183.3 | 167.6 | 172.3 | -16 | -8.5% | 13,080 |
| 2009/01/09 | 190 | 192.5 | 179.6 | 188.3 | -4.2 | -2.2% | 24,360 |
| 2009/01/08 | 195 | 210.8 | 186.7 | 192.5 | -7.5 | -3.8% | 45,480 |
| 2009/01/07 | 192.9 | 200.8 | 186 | 200 | +20.8 | +11.6% | 44,880 |
| 2009/01/06 | 165.1 | 180.4 | 164 | 179.2 | +15.4 | +9.4% | 27,840 |
| 2009/01/05 | 170.1 | 175.3 | 163.8 | 163.8 | -11.2 | -6.4% | 15,120 |
| 2008/12/30 | 154.2 | 175 | 154.2 | 175 | +12.5 | +7.7% | 19,680 |
3951～
4000
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
