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 |
|---|---|---|---|---|---|---|---|
| 2006/08/02 | 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 |
| 2006/07/18 | 822.5 | 825 | 716.7 | 740 | -101.7 | -12.1% | 66,000 |
| 2006/07/14 | 825 | 850 | 825 | 841.7 | -16.6 | -1.9% | 32,520 |
| 2006/07/13 | 833.3 | 866.7 | 825 | 858.3 | -8.4 | -1% | 70,680 |
| 2006/07/12 | 900 | 916.7 | 850 | 866.7 | -66.6 | -7.1% | 92,400 |
| 2006/07/11 | 983.3 | 983.3 | 916.7 | 933.3 | -50 | -5.1% | 73,200 |
| 2006/07/10 | 1,008.3 | 1,008.3 | 950 | 983.3 | -33.4 | -3.3% | 78,960 |
| 2006/07/07 | 1,041.7 | 1,041.7 | 1,008.3 | 1,016.7 | -25 | -2.4% | 54,360 |
| 2006/07/06 | 1,033.3 | 1,041.7 | 1,025 | 1,041.7 | ±0 | ±0% | 45,120 |
| 2006/07/05 | 1,025 | 1,050 | 1,025 | 1,041.7 | -16.6 | -1.6% | 38,280 |
| 2006/07/04 | 1,075 | 1,075 | 1,050 | 1,058.3 | -16.7 | -1.6% | 48,360 |
| 2006/07/03 | 1,050 | 1,075 | 1,033.3 | 1,075 | +25 | +2.4% | 46,680 |
| 2006/06/30 | 1,091.7 | 1,100 | 1,041.7 | 1,050 | -25 | -2.3% | 82,320 |
| 2006/06/29 | 1,066.7 | 1,100 | 1,050 | 1,075 | +33.3 | +3.2% | 142,800 |
| 2006/06/28 | 1,058.3 | 1,058.3 | 1,033.3 | 1,041.7 | -25 | -2.3% | 49,320 |
| 2006/06/27 | 1,025 | 1,066.7 | 1,016.7 | 1,066.7 | +50 | +4.9% | 81,480 |
| 2006/06/26 | 1,050 | 1,050 | 1,008.3 | 1,016.7 | -41.6 | -3.9% | 109,440 |
| 2006/06/23 | 1,066.7 | 1,075 | 1,041.7 | 1,058.3 | -25 | -2.3% | 72,480 |
| 2006/06/22 | 1,100 | 1,125 | 1,066.7 | 1,083.3 | ±0 | ±0% | 80,640 |
| 2006/06/21 | 1,141.7 | 1,166.7 | 1,066.7 | 1,083.3 | -41.7 | -3.7% | 146,880 |
| 2006/06/20 | 1,041.7 | 1,191.7 | 1,033.3 | 1,125 | +100 | +9.8% | 474,480 |
| 2006/06/19 | 1,066.7 | 1,066.7 | 1,025 | 1,025 | -50 | -4.7% | 116,760 |
| 2006/06/16 | 1,125 | 1,133.3 | 1,066.7 | 1,075 | -25 | -2.3% | 180,480 |
| 2006/06/15 | 1,166.7 | 1,175 | 1,083.3 | 1,100 | -33.3 | -2.9% | 148,080 |
| 2006/06/14 | 1,125 | 1,150 | 1,083.3 | 1,133.3 | -25 | -2.2% | 105,120 |
| 2006/06/13 | 1,108.3 | 1,200 | 1,100 | 1,158.3 | -133.4 | -10.3% | 212,520 |
| 2006/06/12 | 1,258.3 | 1,291.7 | 1,225 | 1,291.7 | +75 | +6.2% | 31,440 |
| 2006/06/09 | 1,225 | 1,258.3 | 1,166.7 | 1,216.7 | +8.4 | +0.7% | 63,240 |
| 2006/06/08 | 1,266.7 | 1,266.7 | 1,175 | 1,208.3 | -83.4 | -6.5% | 62,040 |
| 2006/06/07 | 1,333.3 | 1,391.7 | 1,266.7 | 1,291.7 | -66.6 | -4.9% | 48,840 |
| 2006/06/06 | 1,308.3 | 1,383.3 | 1,308.3 | 1,358.3 | +8.3 | +0.6% | 19,320 |
| 2006/06/05 | 1,250 | 1,375 | 1,250 | 1,350 | +25 | +1.9% | 41,640 |
| 2006/06/02 | 1,308.3 | 1,333.3 | 1,033.3 | 1,325 | +33.3 | +2.6% | 109,080 |
| 2006/06/01 | 1,375 | 1,391.7 | 1,250 | 1,291.7 | -41.6 | -3.1% | 86,280 |
| 2006/05/31 | 1,408.3 | 1,441.7 | 1,333.3 | 1,333.3 | -125 | -8.6% | 89,400 |
| 2006/05/30 | 1,483.3 | 1,516.7 | 1,441.7 | 1,458.3 | -41.7 | -2.8% | 46,800 |
| 2006/05/29 | 1,575 | 1,608.3 | 1,500 | 1,500 | -83.3 | -5.3% | 44,760 |
| 2006/05/26 | 1,625 | 1,633.3 | 1,575 | 1,583.3 | -25 | -1.6% | 32,160 |
| 2006/05/25 | 1,616.7 | 1,625 | 1,583.3 | 1,608.3 | ±0 | ±0% | 19,920 |
| 2006/05/24 | 1,600 | 1,633.3 | 1,575 | 1,608.3 | +25 | +1.6% | 39,840 |
4651～
4700
件表示中 / 4998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 | 37,400円 | +5.9% | +189.0% | 2.14% | 11.14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 | 196,400円 | +13.7% | +11.4% | 1.83% | 16.95倍 | 4.23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 | 36,800円 | -2.6% | +2.1% | 3.26% | 18.70倍 | 0.37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
