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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 3,783.3 | 3,783.3 | 3,683.3 | 3,716.7 | -83.3 | -2.2% | 59,400 |
| 2005/09/20 | 3,816.7 | 3,816.7 | 3,783.3 | 3,800 | ±0 | ±0% | 45,600 |
| 2005/09/16 | 3,850 | 3,866.7 | 3,800 | 3,800 | -50 | -1.3% | 46,800 |
| 2005/09/15 | 3,800 | 3,866.7 | 3,800 | 3,850 | +66.7 | +1.8% | 45,600 |
| 2005/09/14 | 3,833.3 | 3,883.3 | 3,783.3 | 3,783.3 | -50 | -1.3% | 63,000 |
| 2005/09/13 | 3,816.7 | 3,866.7 | 3,766.7 | 3,833.3 | +16.6 | +0.4% | 69,000 |
| 2005/09/12 | 3,866.7 | 3,883.3 | 3,783.3 | 3,816.7 | -33.3 | -0.9% | 93,000 |
| 2005/09/09 | 3,916.7 | 3,933.3 | 3,833.3 | 3,850 | -100 | -2.5% | 78,600 |
| 2005/09/08 | 4,083.3 | 4,083.3 | 3,866.7 | 3,950 | -83.3 | -2.1% | 81,000 |
| 2005/09/07 | 3,750 | 4,033.3 | 3,750 | 4,033.3 | +283.3 | +7.6% | 133,200 |
| 2005/09/06 | 3,833.3 | 3,850 | 3,700 | 3,750 | -66.7 | -1.7% | 160,200 |
| 2005/09/05 | 3,966.7 | 4,000 | 3,750 | 3,816.7 | -133.3 | -3.4% | 281,400 |
| 2005/09/02 | 4,183.3 | 4,183.3 | 3,933.3 | 3,950 | -283.3 | -6.7% | 163,200 |
| 2005/09/01 | 4,250 | 4,266.7 | 4,216.7 | 4,233.3 | -16.7 | -0.4% | 31,200 |
| 2005/08/31 | 4,350 | 4,350 | 4,233.3 | 4,250 | -116.7 | -2.7% | 73,800 |
| 2005/08/30 | 4,350 | 4,400 | 4,350 | 4,366.7 | +16.7 | +0.4% | 21,000 |
| 2005/08/29 | 4,433.3 | 4,466.7 | 4,316.7 | 4,350 | -133.3 | -3% | 34,800 |
| 2005/08/26 | 4,416.7 | 4,483.3 | 4,383.3 | 4,483.3 | +50 | +1.1% | 20,400 |
| 2005/08/25 | 4,550 | 4,550 | 4,433.3 | 4,433.3 | -133.4 | -2.9% | 42,600 |
| 2005/08/24 | 4,450 | 4,583.3 | 4,450 | 4,566.7 | +100 | +2.2% | 29,400 |
| 2005/08/23 | 4,416.7 | 4,483.3 | 4,333.3 | 4,466.7 | +66.7 | +1.5% | 28,200 |
| 2005/08/22 | 4,483.3 | 4,500 | 4,350 | 4,400 | -83.3 | -1.9% | 41,400 |
| 2005/08/19 | 4,533.3 | 4,533.3 | 4,433.3 | 4,483.3 | -66.7 | -1.5% | 41,400 |
| 2005/08/18 | 4,650 | 4,650 | 4,466.7 | 4,550 | -100 | -2.2% | 57,600 |
| 2005/08/17 | 4,633.3 | 4,666.7 | 4,616.7 | 4,650 | -50 | -1.1% | 26,400 |
| 2005/08/16 | 4,716.7 | 4,750 | 4,650 | 4,700 | -50 | -1.1% | 32,400 |
| 2005/08/15 | 4,950 | 4,983.3 | 4,716.7 | 4,750 | -283.3 | -5.6% | 105,600 |
| 2005/08/12 | 5,033.3 | 5,066.7 | 4,850 | 5,033.3 | +66.6 | +1.3% | 90,000 |
| 2005/08/11 | 4,800 | 4,966.7 | 4,733.3 | 4,966.7 | +183.4 | +3.8% | 68,400 |
| 2005/08/10 | 4,533.3 | 4,800 | 4,533.3 | 4,783.3 | +250 | +5.5% | 55,200 |
| 2005/08/09 | 4,500 | 4,550 | 4,500 | 4,533.3 | +66.6 | +1.5% | 28,200 |
| 2005/08/08 | 4,266.7 | 4,466.7 | 4,266.7 | 4,466.7 | -50 | -1.1% | 17,400 |
| 2005/08/05 | 4,550 | 4,566.7 | 4,466.7 | 4,516.7 | -50 | -1.1% | 13,800 |
| 2005/08/04 | 4,666.7 | 4,666.7 | 4,433.3 | 4,566.7 | -150 | -3.2% | 31,800 |
| 2005/08/03 | 4,783.3 | 4,783.3 | 4,700 | 4,716.7 | -33.3 | -0.7% | 37,800 |
| 2005/08/02 | 4,783.3 | 4,816.7 | 4,733.3 | 4,750 | -33.3 | -0.7% | 47,400 |
| 2005/08/01 | 4,750 | 4,866.7 | 4,683.3 | 4,783.3 | +133.3 | +2.9% | 129,600 |
| 2005/07/29 | 4,683.3 | 4,700 | 4,616.7 | 4,650 | -16.7 | -0.4% | 18,600 |
| 2005/07/28 | 4,700 | 4,700 | 4,583.3 | 4,666.7 | -66.6 | -1.4% | 38,400 |
| 2005/07/27 | 4,633.3 | 4,783.3 | 4,633.3 | 4,733.3 | +166.6 | +3.6% | 101,400 |
| 2005/07/26 | 4,466.7 | 4,616.7 | 4,466.7 | 4,566.7 | +116.7 | +2.6% | 55,800 |
| 2005/07/25 | 4,433.3 | 4,466.7 | 4,416.7 | 4,450 | +50 | +1.1% | 13,200 |
| 2005/07/22 | 4,383.3 | 4,400 | 4,383.3 | 4,400 | +16.7 | +0.4% | 2,400 |
| 2005/07/21 | 4,433.3 | 4,433.3 | 4,366.7 | 4,383.3 | -66.7 | -1.5% | 13,800 |
| 2005/07/20 | 4,500 | 4,500 | 4,450 | 4,450 | -50 | -1.1% | 10,200 |
| 2005/07/19 | 4,500 | 4,550 | 4,466.7 | 4,500 | ±0 | ±0% | 21,000 |
| 2005/07/15 | 4,500 | 4,533.3 | 4,433.3 | 4,500 | +50 | +1.1% | 24,000 |
| 2005/07/14 | 4,400 | 4,566.7 | 4,383.3 | 4,450 | +116.7 | +2.7% | 54,600 |
| 2005/07/13 | 4,300 | 4,366.7 | 4,266.7 | 4,333.3 | +83.3 | +2% | 19,200 |
| 2005/07/12 | 4,383.3 | 4,383.3 | 4,216.7 | 4,250 | -116.7 | -2.7% | 24,600 |
4801～
4850
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
