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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 2,316.7 | 2,333.3 | 2,258.3 | 2,275 | -108.3 | -4.5% | 113,040 |
| 2005/12/05 | 2,475 | 2,475 | 2,316.7 | 2,383.3 | -100 | -4% | 126,960 |
| 2005/12/02 | 2,508.3 | 2,508.3 | 2,466.7 | 2,483.3 | -16.7 | -0.7% | 70,680 |
| 2005/12/01 | 2,500 | 2,533.3 | 2,483.3 | 2,500 | +8.3 | +0.3% | 80,400 |
| 2005/11/30 | 2,575 | 2,583.3 | 2,458.3 | 2,491.7 | -291.6 | -10.5% | 144,480 |
| 2005/11/29 | 2,800 | 2,816.7 | 2,775 | 2,783.3 | -58.4 | -2.1% | 44,760 |
| 2005/11/28 | 2,916.7 | 2,916.7 | 2,833.3 | 2,841.7 | -100 | -3.4% | 43,320 |
| 2005/11/25 | 2,950 | 2,966.7 | 2,908.3 | 2,941.7 | -50 | -1.7% | 41,040 |
| 2005/11/24 | 3,108.3 | 3,191.7 | 2,991.7 | 2,991.7 | -150 | -4.8% | 68,400 |
| 2005/11/22 | 3,025 | 3,141.7 | 2,966.7 | 3,141.7 | +125 | +4.1% | 43,800 |
| 2005/11/21 | 2,991.7 | 3,016.7 | 2,933.3 | 3,016.7 | -50 | -1.6% | 54,960 |
| 2005/11/18 | 3,241.7 | 3,241.7 | 3,008.3 | 3,066.7 | -191.6 | -5.9% | 45,840 |
| 2005/11/17 | 3,283.3 | 3,291.7 | 3,258.3 | 3,258.3 | -16.7 | -0.5% | 8,040 |
| 2005/11/16 | 3,283.3 | 3,300 | 3,275 | 3,275 | -8.3 | -0.3% | 7,440 |
| 2005/11/15 | 3,341.7 | 3,341.7 | 3,275 | 3,283.3 | -50 | -1.5% | 7,080 |
| 2005/11/14 | 3,300 | 3,350 | 3,283.3 | 3,333.3 | +16.6 | +0.5% | 12,480 |
| 2005/11/11 | 3,308.3 | 3,316.7 | 3,283.3 | 3,316.7 | +41.7 | +1.3% | 4,920 |
| 2005/11/10 | 3,333.3 | 3,333.3 | 3,266.7 | 3,275 | -25 | -0.8% | 4,560 |
| 2005/11/09 | 3,333.3 | 3,333.3 | 3,275 | 3,300 | -25 | -0.8% | 6,480 |
| 2005/11/08 | 3,358.3 | 3,358.3 | 3,291.7 | 3,325 | -58.3 | -1.7% | 5,640 |
| 2005/11/07 | 3,283.3 | 3,383.3 | 3,275 | 3,383.3 | +125 | +3.8% | 9,720 |
| 2005/11/04 | 3,275 | 3,300 | 3,225 | 3,258.3 | -33.4 | -1% | 6,600 |
| 2005/11/02 | 3,333.3 | 3,333.3 | 3,275 | 3,291.7 | -41.6 | -1.2% | 10,200 |
| 2005/11/01 | 3,333.3 | 3,333.3 | 3,308.3 | 3,333.3 | -25 | -0.7% | 4,800 |
| 2005/10/31 | 3,350 | 3,358.3 | 3,333.3 | 3,358.3 | ±0 | ±0% | 10,800 |
| 2005/10/28 | 3,350 | 3,366.7 | 3,333.3 | 3,358.3 | +8.3 | +0.2% | 5,160 |
| 2005/10/27 | 3,350 | 3,383.3 | 3,341.7 | 3,350 | ±0 | ±0% | 5,880 |
| 2005/10/26 | 3,350 | 3,450 | 3,341.7 | 3,350 | -41.7 | -1.2% | 17,520 |
| 2005/10/25 | 3,391.7 | 3,400 | 3,350 | 3,391.7 | -8.3 | -0.2% | 5,760 |
| 2005/10/24 | 3,491.7 | 3,500 | 3,350 | 3,400 | -83.3 | -2.4% | 9,360 |
| 2005/10/21 | 3,483.3 | 3,541.7 | 3,441.7 | 3,483.3 | +25 | +0.7% | 10,200 |
| 2005/10/20 | 3,583.3 | 3,616.7 | 3,441.7 | 3,458.3 | -108.4 | -3% | 12,840 |
| 2005/10/19 | 3,258.3 | 3,575 | 3,258.3 | 3,566.7 | +266.7 | +8.1% | 23,280 |
| 2005/10/18 | 3,350 | 3,400 | 3,241.7 | 3,300 | -75 | -2.2% | 14,160 |
| 2005/10/17 | 3,333.3 | 3,375 | 3,333.3 | 3,375 | ±0 | ±0% | 7,800 |
| 2005/10/14 | 3,491.7 | 3,491.7 | 3,358.3 | 3,375 | -91.7 | -2.6% | 7,440 |
| 2005/10/13 | 3,408.3 | 3,483.3 | 3,391.7 | 3,466.7 | +41.7 | +1.2% | 9,720 |
| 2005/10/12 | 3,500 | 3,575 | 3,375 | 3,425 | -150 | -4.2% | 21,600 |
| 2005/10/11 | 3,633.3 | 3,675 | 3,550 | 3,575 | -58.3 | -1.6% | 11,760 |
| 2005/10/07 | 3,675 | 3,716.7 | 3,566.7 | 3,633.3 | -16.7 | -0.5% | 22,800 |
| 2005/10/06 | 3,625 | 3,675 | 3,608.3 | 3,650 | +66.7 | +1.9% | 20,520 |
| 2005/10/05 | 3,600 | 3,733.3 | 3,533.3 | 3,583.3 | +41.6 | +1.2% | 33,600 |
| 2005/10/04 | 3,533.3 | 3,550 | 3,433.3 | 3,541.7 | +91.7 | +2.7% | 35,160 |
| 2005/10/03 | 3,516.7 | 3,583.3 | 3,416.7 | 3,450 | ±0 | ±0% | 33,240 |
| 2005/09/30 | 3,208.3 | 3,458.3 | 3,208.3 | 3,450 | +208.3 | +6.4% | 19,320 |
| 2005/09/29 | 3,508.3 | 3,533.3 | 3,208.3 | 3,241.7 | -100 | -3% | 28,440 |
| 2005/09/28 | 3,791.7 | 3,791.7 | 3,341.7 | 3,341.7 | -408.3 | -10.9% | 54,840 |
| 2005/09/27 | 4,075 | 4,075 | 3,716.7 | 3,750 | -33.3 | -0.9% | 75,840 |
| 2005/09/26 | 3,516.7 | 3,783.3 | 3,516.7 | 3,783.3 | +183.3 | +5.1% | 136,800 |
| 2005/09/22 | 3,666.7 | 3,666.7 | 3,550 | 3,600 | -116.7 | -3.1% | 93,000 |
4751～
4800
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
