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 |
|---|---|---|---|---|---|---|---|
| 2005/05/16 | 4,983.3 | 5,033.3 | 4,733.3 | 4,750 | -400 | -7.8% | 89,400 |
| 2005/05/13 | 5,366.7 | 5,416.7 | 5,133.3 | 5,150 | -166.7 | -3.1% | 180,000 |
| 2005/05/12 | 5,083.3 | 5,383.3 | 5,066.7 | 5,316.7 | +216.7 | +4.2% | 139,200 |
| 2005/05/11 | 5,133.3 | 5,250 | 5,083.3 | 5,100 | -66.7 | -1.3% | 155,400 |
| 2005/05/10 | 5,333.3 | 5,366.7 | 5,083.3 | 5,166.7 | -200 | -3.7% | 276,000 |
| 2005/05/09 | 5,166.7 | 5,516.7 | 5,066.7 | 5,366.7 | +216.7 | +4.2% | 987,600 |
| 2005/05/06 | 5,183.3 | 5,233.3 | 5,083.3 | 5,150 | -83.3 | -1.6% | 101,400 |
| 2005/05/02 | 4,833.3 | 5,266.7 | 4,733.3 | 5,233.3 | +383.3 | +7.9% | 226,800 |
| 2005/04/28 | 5,116.7 | 5,183.3 | 4,850 | 4,850 | -350 | -6.7% | 309,000 |
| 2005/04/27 | 5,000 | 5,200 | 4,966.7 | 5,200 | +666.7 | +14.7% | 846,000 |
| 2005/04/26 | 4,316.7 | 4,583.3 | 4,300 | 4,533.3 | +200 | +4.6% | 117,600 |
| 2005/04/25 | 4,450 | 4,450 | 4,283.3 | 4,333.3 | -50 | -1.1% | 38,400 |
| 2005/04/22 | 4,516.7 | 4,516.7 | 4,366.7 | 4,383.3 | +66.6 | +1.5% | 39,600 |
| 2005/04/21 | 4,333.3 | 4,466.7 | 4,250 | 4,316.7 | -83.3 | -1.9% | 64,800 |
| 2005/04/20 | 4,666.7 | 4,750 | 4,400 | 4,400 | -200 | -4.3% | 63,000 |
| 2005/04/19 | 4,416.7 | 4,683.3 | 4,383.3 | 4,600 | +250 | +5.7% | 70,800 |
| 2005/04/18 | 4,366.7 | 4,450 | 4,350 | 4,350 | -166.7 | -3.7% | 49,200 |
| 2005/04/15 | 4,550 | 4,716.7 | 4,516.7 | 4,516.7 | -83.3 | -1.8% | 27,600 |
| 2005/04/14 | 4,366.7 | 4,600 | 4,350 | 4,600 | +100 | +2.2% | 51,600 |
| 2005/04/13 | 4,616.7 | 4,716.7 | 4,400 | 4,500 | -166.7 | -3.6% | 73,200 |
| 2005/04/12 | 4,850 | 4,850 | 4,666.7 | 4,666.7 | -183.3 | -3.8% | 77,400 |
| 2005/04/11 | 4,883.3 | 4,966.7 | 4,816.7 | 4,850 | -33.3 | -0.7% | 65,400 |
| 2005/04/08 | 5,033.3 | 5,050 | 4,850 | 4,883.3 | -150 | -3% | 116,400 |
| 2005/04/07 | 4,783.3 | 5,100 | 4,733.3 | 5,033.3 | +183.3 | +3.8% | 149,400 |
| 2005/04/06 | 5,200 | 5,200 | 4,800 | 4,850 | -316.7 | -6.1% | 165,600 |
| 2005/04/05 | 5,183.3 | 5,300 | 5,066.7 | 5,166.7 | -50 | -1% | 189,600 |
| 2005/04/04 | 5,133.3 | 5,350 | 4,966.7 | 5,216.7 | +300 | +6.1% | 626,400 |
| 2005/04/01 | 4,333.3 | 4,966.7 | 4,216.7 | 4,916.7 | +616.7 | +14.3% | 633,600 |
| 2005/03/31 | 4,583.3 | 4,583.3 | 4,300 | 4,300 | -183.3 | -4.1% | 89,400 |
| 2005/03/30 | 4,700 | 4,733.3 | 4,466.7 | 4,483.3 | -250 | -5.3% | 241,200 |
| 2005/03/29 | 4,566.7 | 4,783.3 | 4,433.3 | 4,733.3 | +233.3 | +5.2% | 240,600 |
| 2005/03/28 | 4,900 | 4,900 | 4,500 | 4,500 | -416.7 | -8.5% | 153,000 |
| 2005/03/25 | 5,000 | 5,083.3 | 4,883.3 | 4,916.7 | -166.6 | -3.3% | 182,400 |
| 2005/03/24 | 5,183.3 | 5,200 | 5,000 | 5,083.3 | -166.7 | -3.2% | 135,600 |
| 2005/03/23 | 5,116.7 | 5,316.7 | 4,916.7 | 5,250 | +133.3 | +2.6% | 342,000 |
| 2005/03/22 | 5,450 | 5,600 | 5,050 | 5,116.7 | -250 | -4.7% | 479,400 |
| 2005/03/18 | 5,083.3 | 5,466.7 | 5,016.7 | 5,366.7 | +333.4 | +6.6% | 643,800 |
| 2005/03/17 | 5,000 | 5,233.3 | 4,866.7 | 5,033.3 | +166.6 | +3.4% | 607,200 |
| 2005/03/16 | 5,116.7 | 5,483.3 | 4,833.3 | 4,866.7 | -333.3 | -6.4% | 763,200 |
| 2005/03/15 | 5,566.7 | 5,716.7 | 5,150 | 5,200 | -300 | -5.5% | 793,800 |
| 2005/03/14 | 5,616.7 | 6,200 | 5,383.3 | 5,500 | -33.3 | -0.6% | 2,001,000 |
| 2005/03/11 | 4,983.3 | 5,533.3 | 4,950 | 5,533.3 | +666.6 | +13.7% | 2,026,800 |
| 2005/03/10 | 4,850 | 5,083.3 | 4,666.7 | 4,866.7 | +16.7 | +0.3% | 2,086,200 |
| 2005/03/09 | 4,200 | 4,883.3 | 4,183.3 | 4,850 | +633.3 | +15% | 3,117,000 |
| 2005/03/08 | 4,100 | 4,266.7 | 3,983.3 | 4,216.7 | +250 | +6.3% | 1,005,600 |
| 2005/03/07 | 4,166.7 | 4,400 | 3,933.3 | 3,966.7 | - | - | 2,161,200 |
4651～
4696
件表示中 / 4696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 | 41,100円 | +6.2% | -30.0% | 1.95% | 13.93倍 | 0.48倍 |
|
省エネ支援と木質バイオマス発電が２本柱。大分、福島等で自社発電所を運営。山林事業も |
| 広島ガス | 38,200円 | -5.5% | -59.5% | 3.14% | 13.08倍 | 0.39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 |
| レジル | 105,500円 | -22.6% | - | 2.84% | 10.70倍 | 2.76倍 |
|
- |
| 北陸ガス | 348,000円 | -12.1% | - | 2.30% | - | 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 | 10,000円 | -8.9% | -44.6% | 1.30% | 43.86倍 | 15.24倍 |
|
小規模店舗や中小工場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
