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 |
|---|---|---|---|---|---|---|---|
| 2008/03/06 | 516.7 | 520.8 | 504.2 | 508.3 | -0.9 | -0.2% | 10,680 |
| 2008/03/05 | 520.8 | 520.8 | 508.3 | 509.2 | -7.5 | -1.5% | 11,160 |
| 2008/03/04 | 517.5 | 533.3 | 512.5 | 516.7 | +1.7 | +0.3% | 13,560 |
| 2008/03/03 | 530 | 532.5 | 508.3 | 515 | -16.7 | -3.1% | 16,080 |
| 2008/02/29 | 520.8 | 537.5 | 516.7 | 531.7 | +19.2 | +3.7% | 9,600 |
| 2008/02/28 | 535.8 | 545.8 | 512.5 | 512.5 | -26.7 | -5% | 18,720 |
| 2008/02/27 | 541.7 | 566.7 | 537.5 | 539.2 | -2.5 | -0.5% | 20,280 |
| 2008/02/26 | 604.2 | 604.2 | 541.7 | 541.7 | -30.8 | -5.4% | 61,200 |
| 2008/02/25 | 545.8 | 572.5 | 545.8 | 572.5 | +41.7 | +7.9% | 31,440 |
| 2008/02/22 | 508.3 | 533.3 | 500 | 530.8 | +25.8 | +5.1% | 27,240 |
| 2008/02/21 | 516.7 | 516.7 | 479.2 | 505 | -15.8 | -3% | 28,080 |
| 2008/02/20 | 521.7 | 533.3 | 500 | 520.8 | +3.3 | +0.6% | 34,080 |
| 2008/02/19 | 476.7 | 517.5 | 475 | 517.5 | +41.7 | +8.8% | 94,800 |
| 2008/02/18 | 455 | 475.8 | 453.3 | 475.8 | +41.6 | +9.6% | 23,760 |
| 2008/02/15 | 400 | 434.2 | 392.5 | 434.2 | +33.4 | +8.3% | 33,840 |
| 2008/02/14 | 396.7 | 411.7 | 392.5 | 400.8 | +0.8 | +0.2% | 49,920 |
| 2008/02/13 | 392.5 | 400 | 392.5 | 400 | -34.2 | -7.9% | 105,000 |
| 2008/02/12 | 453.3 | 454.2 | 434.2 | 434.2 | -15.8 | -3.5% | 21,960 |
| 2008/02/08 | 452.5 | 457.5 | 450 | 450 | -2.5 | -0.6% | 21,240 |
| 2008/02/07 | 460 | 461.7 | 452.5 | 452.5 | +2.5 | +0.6% | 23,880 |
| 2008/02/06 | 451.7 | 458.3 | 450 | 450 | -3.3 | -0.7% | 13,200 |
| 2008/02/05 | 450 | 470.8 | 448.3 | 453.3 | +3.3 | +0.7% | 16,800 |
| 2008/02/04 | 428.3 | 450 | 428.3 | 450 | +21.7 | +5.1% | 30,840 |
| 2008/02/01 | 434.2 | 441.7 | 425 | 428.3 | -5 | -1.2% | 31,440 |
| 2008/01/31 | 429.2 | 441.7 | 416.7 | 433.3 | -16.7 | -3.7% | 39,840 |
| 2008/01/30 | 472.5 | 472.5 | 449.2 | 450 | -25 | -5.3% | 30,960 |
| 2008/01/29 | 487.5 | 487.5 | 474.2 | 475 | -10 | -2.1% | 17,520 |
| 2008/01/28 | 495.8 | 495.8 | 467.5 | 485 | -23.3 | -4.6% | 43,080 |
| 2008/01/25 | 491.7 | 508.3 | 478.3 | 508.3 | +33.3 | +7% | 42,960 |
| 2008/01/24 | 508.3 | 520.8 | 463.3 | 475 | -19.2 | -3.9% | 74,880 |
| 2008/01/23 | 491.7 | 496.7 | 475 | 494.2 | +27.5 | +5.9% | 79,680 |
| 2008/01/22 | 409.2 | 466.7 | 409.2 | 466.7 | +41.7 | +9.8% | 113,520 |
| 2008/01/21 | 395.8 | 429.2 | 395.8 | 425 | +29.2 | +7.4% | 107,640 |
| 2008/01/18 | 375 | 395.8 | 370.8 | 395.8 | +33.3 | +9.2% | 35,760 |
| 2008/01/17 | 358.3 | 382.9 | 345.8 | 362.5 | +4.2 | +1.2% | 83,760 |
| 2008/01/16 | 358.3 | 365 | 358.3 | 358.3 | -33.4 | -8.5% | 88,320 |
| 2008/01/15 | 412.5 | 416.7 | 391.7 | 391.7 | -41.6 | -9.6% | 94,920 |
| 2008/01/11 | 473.3 | 473.3 | 433.3 | 433.3 | -41.7 | -8.8% | 54,840 |
| 2008/01/10 | 500 | 505 | 473.3 | 475 | -15 | -3.1% | 24,360 |
| 2008/01/09 | 479.2 | 490 | 445.8 | 490 | +5 | +1% | 109,920 |
| 2008/01/08 | 491.7 | 495.8 | 485 | 485 | ±0 | ±0% | 10,440 |
| 2008/01/07 | 495.8 | 500 | 484.2 | 485 | -15 | -3% | 21,600 |
| 2008/01/04 | 500 | 500 | 480.8 | 500 | -4.2 | -0.8% | 20,760 |
| 2007/12/28 | 512.5 | 512.5 | 504.2 | 504.2 | -12.5 | -2.4% | 7,680 |
| 2007/12/27 | 528.3 | 544.2 | 516.7 | 516.7 | -8.3 | -1.6% | 26,880 |
| 2007/12/26 | 499.2 | 527.5 | 499.2 | 525 | +25.8 | +5.2% | 28,800 |
| 2007/12/25 | 510 | 512.5 | 491.7 | 499.2 | -9.1 | -1.8% | 46,320 |
| 2007/12/21 | 515 | 530 | 508.3 | 508.3 | -6.7 | -1.3% | 30,960 |
| 2007/12/20 | 512.5 | 521.7 | 511.7 | 515 | -14.2 | -2.7% | 35,520 |
| 2007/12/19 | 541.7 | 549.2 | 525 | 529.2 | -9.1 | -1.7% | 23,520 |
4201～
4250
件表示中 / 4939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 | 33,400円 | +5.9% | +189.0% | 2.40% | 9.95倍 | 0.38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 | 472,000円 | - | - | 0.00% | 18.76倍 | 5.39倍 |
|
- |
| 広島ガス | 35,400円 | +0.9% | -43.7% | 3.39% | 14.45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 | 355,000円 | +0.2% | - | 2.25% | 8.65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 | 9,700円 | +31.5% | +135.3% | 1.34% | 31.91倍 | 11.66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
