大丸エナウィンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,475 | 1,499 | 1,470 | 1,491 | +21 | +1.4% | 3,600 |
| 2024/05/09 | 1,470 | 1,470 | 1,470 | 1,470 | +14 | +1% | 100 |
| 2024/05/08 | 1,472 | 1,472 | 1,456 | 1,456 | -22 | -1.5% | 200 |
| 2024/05/07 | 1,433 | 1,479 | 1,433 | 1,478 | - | - | 400 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 1,473 | 1,595 | 1,410 | 1,450 | -15 | -1% | 10,800 |
| 2024/04/30 | 1,454 | 1,465 | 1,454 | 1,465 | +19 | +1.3% | 2,700 |
| 2024/04/26 | 1,422 | 1,446 | 1,422 | 1,446 | +32 | +2.3% | 5,800 |
| 2024/04/25 | 1,414 | 1,414 | 1,414 | 1,414 | +16 | +1.1% | 100 |
| 2024/04/24 | 1,398 | 1,398 | 1,398 | 1,398 | +15 | +1.1% | 100 |
| 2024/04/23 | 1,374 | 1,410 | 1,374 | 1,383 | - | - | 1,500 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/18 | 1,404 | 1,404 | 1,404 | 1,404 | -6 | -0.4% | 100 |
| 2024/04/17 | 1,396 | 1,426 | 1,396 | 1,410 | +9 | +0.6% | 1,500 |
| 2024/04/16 | 1,401 | 1,401 | 1,401 | 1,401 | -8 | -0.6% | 100 |
| 2024/04/15 | 1,410 | 1,456 | 1,396 | 1,409 | -1 | -0.1% | 5,200 |
| 2024/04/12 | 1,412 | 1,427 | 1,409 | 1,410 | -17 | -1.2% | 500 |
| 2024/04/11 | 1,389 | 1,427 | 1,389 | 1,427 | +28 | +2% | 800 |
| 2024/04/10 | 1,381 | 1,411 | 1,381 | 1,399 | +32 | +2.3% | 1,000 |
| 2024/04/09 | 1,367 | 1,367 | 1,367 | 1,367 | -4 | -0.3% | 100 |
| 2024/04/08 | 1,393 | 1,399 | 1,351 | 1,371 | -24 | -1.7% | 1,400 |
| 2024/04/05 | 1,405 | 1,430 | 1,395 | 1,395 | -5 | -0.4% | 1,400 |
| 2024/04/04 | 1,406 | 1,406 | 1,400 | 1,400 | -6 | -0.4% | 200 |
| 2024/04/03 | 1,428 | 1,428 | 1,397 | 1,406 | +8 | +0.6% | 1,000 |
| 2024/04/02 | 1,398 | 1,398 | 1,398 | 1,398 | ±0 | ±0% | 200 |
| 2024/04/01 | 1,402 | 1,432 | 1,397 | 1,398 | -23 | -1.6% | 1,800 |
| 2024/03/29 | 1,414 | 1,455 | 1,397 | 1,421 | +10 | +0.7% | 3,200 |
| 2024/03/28 | 1,420 | 1,453 | 1,396 | 1,411 | -50 | -3.4% | 1,700 |
| 2024/03/27 | 1,454 | 1,484 | 1,431 | 1,461 | +7 | +0.5% | 4,600 |
| 2024/03/26 | 1,446 | 1,496 | 1,434 | 1,454 | +4 | +0.3% | 1,500 |
| 2024/03/25 | 1,449 | 1,455 | 1,418 | 1,450 | +1 | +0.1% | 2,300 |
| 2024/03/22 | 1,463 | 1,463 | 1,430 | 1,449 | +18 | +1.3% | 1,600 |
| 2024/03/21 | 1,482 | 1,482 | 1,416 | 1,431 | -21 | -1.4% | 1,800 |
| 2024/03/19 | 1,419 | 1,466 | 1,419 | 1,452 | +33 | +2.3% | 1,600 |
| 2024/03/18 | 1,437 | 1,450 | 1,407 | 1,419 | -78 | -5.2% | 2,500 |
| 2024/03/15 | 1,420 | 1,497 | 1,420 | 1,497 | +107 | +7.7% | 500 |
| 2024/03/14 | 1,429 | 1,447 | 1,390 | 1,390 | -30 | -2.1% | 1,800 |
| 2024/03/13 | 1,400 | 1,420 | 1,399 | 1,420 | +20 | +1.4% | 6,900 |
| 2024/03/12 | 1,392 | 1,400 | 1,358 | 1,400 | +8 | +0.6% | 900 |
| 2024/03/11 | 1,395 | 1,395 | 1,392 | 1,392 | -8 | -0.6% | 400 |
| 2024/03/08 | 1,392 | 1,421 | 1,392 | 1,400 | +5 | +0.4% | 1,200 |
| 2024/03/07 | 1,400 | 1,429 | 1,389 | 1,395 | -6 | -0.4% | 2,800 |
| 2024/03/06 | 1,435 | 1,435 | 1,400 | 1,401 | -59 | -4% | 4,000 |
| 2024/03/05 | 1,433 | 1,460 | 1,424 | 1,460 | +12 | +0.8% | 1,900 |
| 2024/03/04 | 1,472 | 1,472 | 1,438 | 1,448 | -32 | -2.2% | 1,800 |
| 2024/03/01 | 1,481 | 1,498 | 1,480 | 1,480 | -5 | -0.3% | 800 |
| 2024/02/29 | 1,518 | 1,518 | 1,485 | 1,485 | -33 | -2.2% | 1,200 |
| 2024/02/28 | 1,519 | 1,599 | 1,482 | 1,518 | -2 | -0.1% | 12,100 |
| 2024/02/27 | 1,515 | 1,520 | 1,515 | 1,520 | +5 | +0.3% | 4,100 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「大丸エナ」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 |
|---|---|---|---|---|---|---|---|---|
| 大丸エナ | 149,100円 | -2.1% | +13.4% | 1.68% | 14.79倍 | 0.84倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| ジーデップ | 978,000円 | +11.2% | +7.7% | 0.63% | 32.55倍 | 6.12倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| オルバヘルケア | 205,600円 | +7.2% | +2.4% | 3.40% | 8.38倍 | 1.20倍 |
|
中国、四国の医療機器、医療材料卸業者３社が合併。ＳＰＤ（院内物流）や介護用品事業等も強化 |
| ハリマ共和 | 218,500円 | +3.1% | +4.3% | 1.88% | 7.99倍 | 0.52倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| ＣＢグループ | 482,500円 | +3.0% | +2.7% | 2.07% | 6.30倍 | 0.45倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
市場注目の銘柄
チャート関連のコラム
