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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,475 | 1,495 | 1,475 | 1,493 | -4 | -0.3% | 1,800 |
| 2024/02/21 | 1,497 | 1,497 | 1,497 | 1,497 | -22 | -1.4% | 100 |
| 2024/02/20 | 1,519 | 1,519 | 1,519 | 1,519 | ±0 | ±0% | 100 |
| 2024/02/19 | 1,469 | 1,519 | 1,469 | 1,519 | +23 | +1.5% | 500 |
| 2024/02/16 | 1,513 | 1,525 | 1,485 | 1,496 | -9 | -0.6% | 3,000 |
| 2024/02/15 | 1,523 | 1,525 | 1,501 | 1,505 | +12 | +0.8% | 1,800 |
| 2024/02/14 | 1,493 | 1,539 | 1,493 | 1,493 | +8 | +0.5% | 4,900 |
| 2024/02/13 | 1,465 | 1,498 | 1,465 | 1,485 | +20 | +1.4% | 4,800 |
| 2024/02/09 | 1,460 | 1,465 | 1,460 | 1,465 | +5 | +0.3% | 900 |
| 2024/02/08 | 1,460 | 1,460 | 1,460 | 1,460 | -11 | -0.7% | 600 |
| 2024/02/07 | 1,490 | 1,490 | 1,469 | 1,471 | -19 | -1.3% | 300 |
| 2024/02/06 | 1,420 | 1,490 | 1,420 | 1,490 | +70 | +4.9% | 5,900 |
| 2024/02/05 | 1,410 | 1,420 | 1,385 | 1,420 | +4 | +0.3% | 1,100 |
| 2024/02/02 | 1,379 | 1,416 | 1,379 | 1,416 | +7 | +0.5% | 1,500 |
| 2024/02/01 | 1,400 | 1,409 | 1,397 | 1,409 | ±0 | ±0% | 700 |
| 2024/01/31 | 1,406 | 1,409 | 1,406 | 1,409 | ±0 | ±0% | 400 |
| 2024/01/30 | 1,406 | 1,412 | 1,381 | 1,409 | -3 | -0.2% | 1,100 |
| 2024/01/29 | 1,414 | 1,446 | 1,412 | 1,412 | -15 | -1.1% | 800 |
| 2024/01/26 | 1,460 | 1,460 | 1,426 | 1,427 | -33 | -2.3% | 5,800 |
| 2024/01/25 | 1,429 | 1,515 | 1,403 | 1,460 | +31 | +2.2% | 11,700 |
| 2024/01/24 | 1,410 | 1,429 | 1,395 | 1,429 | +19 | +1.3% | 3,000 |
| 2024/01/23 | 1,404 | 1,410 | 1,374 | 1,410 | +6 | +0.4% | 3,100 |
| 2024/01/22 | 1,388 | 1,414 | 1,388 | 1,404 | +1 | +0.1% | 1,100 |
| 2024/01/19 | 1,400 | 1,430 | 1,400 | 1,403 | -25 | -1.8% | 2,500 |
| 2024/01/18 | 1,351 | 1,429 | 1,351 | 1,428 | +50 | +3.6% | 6,900 |
| 2024/01/17 | 1,421 | 1,421 | 1,362 | 1,378 | -45 | -3.2% | 2,800 |
| 2024/01/16 | 1,424 | 1,425 | 1,364 | 1,423 | +7 | +0.5% | 11,900 |
| 2024/01/15 | 1,394 | 1,455 | 1,394 | 1,416 | +22 | +1.6% | 10,600 |
| 2024/01/12 | 1,328 | 1,425 | 1,328 | 1,394 | +66 | +5% | 14,300 |
| 2024/01/11 | 1,292 | 1,330 | 1,290 | 1,328 | +36 | +2.8% | 3,600 |
| 2024/01/10 | 1,253 | 1,305 | 1,253 | 1,292 | +50 | +4% | 2,600 |
| 2024/01/09 | 1,235 | 1,295 | 1,230 | 1,242 | +8 | +0.6% | 2,800 |
| 2024/01/05 | 1,238 | 1,238 | 1,234 | 1,234 | +1 | +0.1% | 400 |
| 2024/01/04 | 1,250 | 1,252 | 1,222 | 1,233 | -26 | -2.1% | 900 |
| 2023/12/29 | 1,214 | 1,259 | 1,214 | 1,259 | +27 | +2.2% | 1,200 |
| 2023/12/28 | 1,221 | 1,255 | 1,215 | 1,232 | -8 | -0.6% | 5,300 |
| 2023/12/27 | 1,264 | 1,325 | 1,234 | 1,240 | -24 | -1.9% | 21,400 |
| 2023/12/26 | 1,229 | 1,264 | 1,212 | 1,264 | +24 | +1.9% | 3,600 |
| 2023/12/25 | 1,255 | 1,255 | 1,238 | 1,240 | -15 | -1.2% | 2,800 |
| 2023/12/22 | 1,230 | 1,268 | 1,220 | 1,255 | +27 | +2.2% | 3,800 |
| 2023/12/21 | 1,207 | 1,228 | 1,207 | 1,228 | +13 | +1.1% | 400 |
| 2023/12/20 | 1,215 | 1,229 | 1,215 | 1,215 | +4 | +0.3% | 500 |
| 2023/12/19 | 1,220 | 1,233 | 1,211 | 1,211 | -9 | -0.7% | 500 |
| 2023/12/18 | 1,222 | 1,222 | 1,220 | 1,220 | -2 | -0.2% | 200 |
| 2023/12/15 | 1,212 | 1,222 | 1,205 | 1,222 | +10 | +0.8% | 400 |
| 2023/12/14 | 1,212 | 1,212 | 1,212 | 1,212 | ±0 | ±0% | 300 |
| 2023/12/13 | 1,237 | 1,237 | 1,209 | 1,212 | -25 | -2% | 4,400 |
| 2023/12/12 | 1,239 | 1,239 | 1,230 | 1,237 | -2 | -0.2% | 1,200 |
| 2023/12/11 | 1,220 | 1,239 | 1,220 | 1,239 | +34 | +2.8% | 700 |
| 2023/12/08 | 1,210 | 1,218 | 1,205 | 1,205 | +4 | +0.3% | 800 |
51～
100
件表示中 / 3451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% | 14.80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 | 973,000円 | +11.2% | +7.7% | 0.64% | 32.39倍 | 6.09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% | 8.39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 |
| 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 |
| ハリマ共和 | - | +3.1% | +4.3% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
