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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 1,125 | 1,141.7 | 1,000 | 1,008.3 | -150 | -13% | 238,080 |
| 2006/02/17 | 1,350 | 1,375 | 1,158.3 | 1,158.3 | -250 | -17.8% | 261,840 |
| 2006/02/16 | 1,483.3 | 1,541.7 | 1,350 | 1,408.3 | -150 | -9.6% | 185,760 |
| 2006/02/15 | 1,550 | 1,733.3 | 1,508.3 | 1,558.3 | +33.3 | +2.2% | 492,720 |
| 2006/02/14 | 1,525 | 1,525 | 1,525 | 1,525 | -333.3 | -17.9% | 18,840 |
| 2006/02/13 | 1,858.3 | 1,858.3 | 1,858.3 | 1,858.3 | -333.4 | -15.2% | 14,880 |
| 2006/02/10 | 2,258.3 | 2,266.7 | 2,100 | 2,191.7 | -58.3 | -2.6% | 125,880 |
| 2006/02/09 | 2,341.7 | 2,350 | 2,250 | 2,250 | -58.3 | -2.5% | 76,560 |
| 2006/02/08 | 2,408.3 | 2,433.3 | 2,241.7 | 2,308.3 | -91.7 | -3.8% | 176,880 |
| 2006/02/07 | 2,391.7 | 2,458.3 | 2,366.7 | 2,400 | +41.7 | +1.8% | 198,600 |
| 2006/02/06 | 2,283.3 | 2,358.3 | 2,258.3 | 2,358.3 | +100 | +4.4% | 179,880 |
| 2006/02/03 | 2,233.3 | 2,258.3 | 2,216.7 | 2,258.3 | +8.3 | +0.4% | 80,160 |
| 2006/02/02 | 2,250 | 2,283.3 | 2,216.7 | 2,250 | +25 | +1.1% | 112,200 |
| 2006/02/01 | 2,233.3 | 2,266.7 | 2,183.3 | 2,225 | ±0 | ±0% | 115,920 |
| 2006/01/31 | 2,291.7 | 2,291.7 | 2,216.7 | 2,225 | -66.7 | -2.9% | 169,920 |
| 2006/01/30 | 2,441.7 | 2,450 | 2,266.7 | 2,291.7 | -116.6 | -4.8% | 163,800 |
| 2006/01/27 | 2,433.3 | 2,433.3 | 2,366.7 | 2,408.3 | +33.3 | +1.4% | 84,720 |
| 2006/01/26 | 2,425 | 2,541.7 | 2,358.3 | 2,375 | -41.7 | -1.7% | 184,680 |
| 2006/01/25 | 2,416.7 | 2,450 | 2,358.3 | 2,416.7 | +58.4 | +2.5% | 147,600 |
| 2006/01/24 | 2,291.7 | 2,400 | 2,258.3 | 2,358.3 | +150 | +6.8% | 354,720 |
| 2006/01/23 | 2,358.3 | 2,458.3 | 2,191.7 | 2,208.3 | -291.7 | -11.7% | 150,960 |
| 2006/01/20 | 2,675 | 2,766.7 | 2,475 | 2,500 | -133.3 | -5.1% | 199,200 |
| 2006/01/19 | 2,425 | 2,725 | 2,425 | 2,633.3 | +133.3 | +5.3% | 294,600 |
| 2006/01/18 | 2,533.3 | 2,625 | 2,325 | 2,500 | -241.7 | -8.8% | 341,640 |
| 2006/01/17 | 2,916.7 | 3,033.3 | 2,683.3 | 2,741.7 | -341.6 | -11.1% | 294,600 |
| 2006/01/16 | 3,116.7 | 3,116.7 | 3,050 | 3,083.3 | +33.3 | +1.1% | 419,640 |
| 2006/01/13 | 3,000 | 3,050 | 2,950 | 3,050 | +91.7 | +3.1% | 240,000 |
| 2006/01/12 | 2,975 | 3,033.3 | 2,875 | 2,958.3 | ±0 | ±0% | 339,600 |
| 2006/01/11 | 3,025 | 3,275 | 2,941.7 | 2,958.3 | -41.7 | -1.4% | 1,063,080 |
| 2006/01/10 | 3,066.7 | 3,083.3 | 2,991.7 | 3,000 | ±0 | ±0% | 185,880 |
| 2006/01/06 | 3,108.3 | 3,108.3 | 2,991.7 | 3,000 | -141.7 | -4.5% | 372,720 |
| 2006/01/05 | 2,916.7 | 3,158.3 | 2,900 | 3,141.7 | +283.4 | +9.9% | 546,000 |
| 2006/01/04 | 2,875 | 2,875 | 2,791.7 | 2,858.3 | +66.6 | +2.4% | 66,360 |
| 2005/12/30 | 2,833.3 | 2,841.7 | 2,775 | 2,791.7 | -33.3 | -1.2% | 60,480 |
| 2005/12/29 | 2,866.7 | 2,908.3 | 2,800 | 2,825 | -8.3 | -0.3% | 132,960 |
| 2005/12/28 | 2,841.7 | 2,875 | 2,775 | 2,833.3 | -16.7 | -0.6% | 98,280 |
| 2005/12/27 | 2,916.7 | 2,950 | 2,783.3 | 2,850 | +8.3 | +0.3% | 284,160 |
| 2005/12/26 | 2,625 | 2,858.3 | 2,616.7 | 2,841.7 | +241.7 | +9.3% | 312,960 |
| 2005/12/22 | 2,600 | 2,675 | 2,491.7 | 2,600 | -83.3 | -3.1% | 234,000 |
| 2005/12/21 | 2,891.7 | 2,891.7 | 2,675 | 2,683.3 | -125 | -4.5% | 220,440 |
| 2005/12/20 | 2,766.7 | 2,908.3 | 2,758.3 | 2,808.3 | +83.3 | +3.1% | 358,680 |
| 2005/12/19 | 2,566.7 | 2,783.3 | 2,558.3 | 2,725 | +200 | +7.9% | 402,120 |
| 2005/12/16 | 2,500 | 2,633.3 | 2,483.3 | 2,525 | +16.7 | +0.7% | 192,240 |
| 2005/12/15 | 2,500 | 2,583.3 | 2,450 | 2,508.3 | -100 | -3.8% | 282,360 |
| 2005/12/14 | 2,400 | 2,608.3 | 2,358.3 | 2,608.3 | +333.3 | +14.7% | 679,800 |
| 2005/12/13 | 2,225 | 2,366.7 | 2,216.7 | 2,275 | +66.7 | +3% | 347,040 |
| 2005/12/12 | 2,241.7 | 2,241.7 | 2,191.7 | 2,208.3 | -33.4 | -1.5% | 97,920 |
| 2005/12/09 | 2,200 | 2,266.7 | 2,200 | 2,241.7 | +16.7 | +0.8% | 85,920 |
| 2005/12/08 | 2,300 | 2,308.3 | 2,183.3 | 2,225 | -108.3 | -4.6% | 126,000 |
| 2005/12/07 | 2,241.7 | 2,341.7 | 2,216.7 | 2,333.3 | +58.3 | +2.6% | 231,840 |
4701～
4750
件表示中 / 4936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 | 33,900円 | +5.9% | +189.0% | 2.36% | 10.10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 | 485,500円 | - | - | 0.00% | 19.29倍 | 5.55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 | 360,000円 | +0.2% | - | 2.22% | 8.77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 | 9,600円 | +31.5% | +135.3% | 1.35% | 31.58倍 | 11.54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
