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 |
|---|---|---|---|---|---|---|---|
| 2006/09/27 | 1,258.3 | 1,258.3 | 1,175 | 1,208.3 | +16.6 | +1.4% | 256,080 |
| 2006/09/26 | 1,266.7 | 1,358.3 | 1,191.7 | 1,191.7 | -66.6 | -5.3% | 467,160 |
| 2006/09/25 | 1,308.3 | 1,350 | 1,233.3 | 1,258.3 | +50 | +4.1% | 508,440 |
| 2006/09/22 | 1,116.7 | 1,233.3 | 1,108.3 | 1,208.3 | +141.6 | +13.3% | 520,200 |
| 2006/09/21 | 1,116.7 | 1,125 | 1,050 | 1,066.7 | -66.6 | -5.9% | 95,280 |
| 2006/09/20 | 1,158.3 | 1,158.3 | 1,083.3 | 1,133.3 | -16.7 | -1.5% | 77,040 |
| 2006/09/19 | 1,175 | 1,175 | 1,091.7 | 1,150 | -58.3 | -4.8% | 135,120 |
| 2006/09/15 | 1,283.3 | 1,283.3 | 1,200 | 1,208.3 | -66.7 | -5.2% | 77,520 |
| 2006/09/14 | 1,266.7 | 1,325 | 1,241.7 | 1,275 | ±0 | ±0% | 101,280 |
| 2006/09/13 | 1,325 | 1,358.3 | 1,258.3 | 1,275 | ±0 | ±0% | 146,760 |
| 2006/09/12 | 1,325 | 1,341.7 | 1,275 | 1,275 | -41.7 | -3.2% | 102,960 |
| 2006/09/11 | 1,400 | 1,400 | 1,308.3 | 1,316.7 | -91.6 | -6.5% | 234,600 |
| 2006/09/08 | 1,408.3 | 1,433.3 | 1,400 | 1,408.3 | -16.7 | -1.2% | 84,720 |
| 2006/09/07 | 1,383.3 | 1,433.3 | 1,366.7 | 1,425 | +8.3 | +0.6% | 108,600 |
| 2006/09/06 | 1,475 | 1,500 | 1,391.7 | 1,416.7 | -41.6 | -2.9% | 264,000 |
| 2006/09/05 | 1,333.3 | 1,483.3 | 1,316.7 | 1,458.3 | +141.6 | +10.8% | 667,920 |
| 2006/09/04 | 1,341.7 | 1,341.7 | 1,258.3 | 1,316.7 | +16.7 | +1.3% | 154,920 |
| 2006/09/01 | 1,341.7 | 1,341.7 | 1,291.7 | 1,300 | -25 | -1.9% | 94,440 |
| 2006/08/31 | 1,333.3 | 1,341.7 | 1,275 | 1,325 | -33.3 | -2.5% | 192,480 |
| 2006/08/30 | 1,466.7 | 1,466.7 | 1,291.7 | 1,358.3 | -108.4 | -7.4% | 459,360 |
| 2006/08/29 | 1,533.3 | 1,550 | 1,433.3 | 1,466.7 | -41.6 | -2.8% | 402,840 |
| 2006/08/28 | 1,550 | 1,616.7 | 1,433.3 | 1,508.3 | +58.3 | +4% | 1,976,040 |
| 2006/08/25 | 1,425 | 1,550 | 1,408.3 | 1,450 | +58.3 | +4.2% | 1,089,360 |
| 2006/08/24 | 1,383.3 | 1,433.3 | 1,350 | 1,391.7 | -66.6 | -4.6% | 367,560 |
| 2006/08/23 | 1,483.3 | 1,600 | 1,441.7 | 1,458.3 | +8.3 | +0.6% | 1,318,320 |
| 2006/08/22 | 1,275 | 1,508.3 | 1,258.3 | 1,450 | +175 | +13.7% | 2,462,040 |
| 2006/08/21 | 1,158.3 | 1,275 | 1,125 | 1,275 | +166.7 | +15% | 867,720 |
| 2006/08/18 | 1,141.7 | 1,150 | 1,091.7 | 1,108.3 | -41.7 | -3.6% | 187,440 |
| 2006/08/17 | 1,183.3 | 1,266.7 | 1,100 | 1,150 | -8.3 | -0.7% | 1,341,600 |
| 2006/08/16 | 1,066.7 | 1,166.7 | 1,041.7 | 1,158.3 | +158.3 | +15.8% | 1,690,200 |
| 2006/08/15 | 1,033.3 | 1,091.7 | 958.3 | 1,000 | +16.7 | +1.7% | 894,960 |
| 2006/08/14 | 858.3 | 1,016.7 | 850 | 983.3 | +133.3 | +15.7% | 761,640 |
| 2006/08/11 | 916.7 | 916.7 | 850 | 850 | -58.3 | -6.4% | 106,200 |
| 2006/08/10 | 966.7 | 1,008.3 | 891.7 | 908.3 | +41.6 | +4.8% | 698,280 |
| 2006/08/09 | 821.7 | 866.7 | 820 | 866.7 | +86.7 | +11.1% | 116,520 |
| 2006/08/08 | 820.8 | 830 | 768.3 | 780 | -47.5 | -5.7% | 128,520 |
| 2006/08/07 | 1,000 | 1,058.3 | 824.2 | 827.5 | -72.5 | -8.1% | 980,880 |
| 2006/08/04 | 841.7 | 900 | 841.7 | 900 | +87.5 | +10.8% | 217,920 |
| 2006/08/03 | 754.2 | 812.5 | 750 | 812.5 | +83.3 | +11.4% | 232,320 |
| 2006/08/02 | 669.2 | 730.8 | 667.5 | 729.2 | +54.2 | +8% | 50,160 |
| 2006/08/01 | 695 | 700 | 666.7 | 675 | -4.2 | -0.6% | 47,880 |
| 2006/07/31 | 694.2 | 695 | 671.7 | 679.2 | +18.4 | +2.8% | 28,560 |
| 2006/07/28 | 641.7 | 665 | 635 | 660.8 | +19.1 | +3% | 45,840 |
| 2006/07/27 | 697.5 | 700 | 629.2 | 641.7 | -55 | -7.9% | 112,200 |
| 2006/07/26 | 744.2 | 765.8 | 696.7 | 696.7 | -46.6 | -6.3% | 40,920 |
| 2006/07/25 | 791.7 | 791.7 | 727.5 | 743.3 | +35 | +4.9% | 62,160 |
| 2006/07/24 | 702.5 | 716.7 | 679.2 | 708.3 | -27.5 | -3.7% | 30,240 |
| 2006/07/21 | 725 | 770.8 | 716.7 | 735.8 | -15 | -2% | 33,360 |
| 2006/07/20 | 704.2 | 750.8 | 704.2 | 750.8 | +83.3 | +12.5% | 42,720 |
| 2006/07/19 | 708.3 | 728.3 | 667.5 | 667.5 | -72.5 | -9.8% | 95,040 |
4551～
4600
件表示中 / 4937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 | 34,300円 | +5.9% | +189.0% | 2.33% | 10.22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 | 492,500円 | - | - | 0.00% | 19.57倍 | 5.63倍 |
|
- |
| 広島ガス | 35,200円 | +0.9% | -43.7% | 3.41% | 14.37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 | 367,000円 | +0.2% | - | 2.18% | 8.94倍 | 0.37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 | 10,000円 | +31.5% | +135.3% | 1.30% | 32.89倍 | 12.02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
