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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,286 | 1,290 | 1,250 | 1,275 | -26 | -2% | 3,300 |
2023/05/11 | 1,301 | 1,301 | 1,301 | 1,301 | +14 | +1.1% | 100 |
2023/05/10 | 1,298 | 1,298 | 1,287 | 1,287 | - | - | 200 |
2023/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/05/08 | 1,298 | 1,298 | 1,298 | 1,298 | -30 | -2.3% | 100 |
2023/05/02 | 1,324 | 1,328 | 1,324 | 1,328 | +30 | +2.3% | 200 |
2023/05/01 | 1,316 | 1,316 | 1,298 | 1,298 | -32 | -2.4% | 700 |
2023/04/28 | 1,317 | 1,330 | 1,317 | 1,330 | +20 | +1.5% | 3,100 |
2023/04/27 | 1,269 | 1,313 | 1,269 | 1,310 | +48 | +3.8% | 1,700 |
2023/04/26 | 1,284 | 1,284 | 1,262 | 1,262 | -23 | -1.8% | 1,400 |
2023/04/25 | 1,256 | 1,285 | 1,256 | 1,285 | +31 | +2.5% | 400 |
2023/04/24 | 1,254 | 1,254 | 1,254 | 1,254 | -1 | -0.1% | 100 |
2023/04/21 | 1,240 | 1,255 | 1,239 | 1,255 | +9 | +0.7% | 700 |
2023/04/20 | 1,235 | 1,246 | 1,235 | 1,246 | +11 | +0.9% | 200 |
2023/04/19 | 1,236 | 1,236 | 1,235 | 1,235 | -13 | -1% | 200 |
2023/04/18 | 1,248 | 1,248 | 1,223 | 1,248 | -10 | -0.8% | 1,700 |
2023/04/17 | 1,258 | 1,258 | 1,258 | 1,258 | +36 | +2.9% | 100 |
2023/04/14 | 1,223 | 1,223 | 1,222 | 1,222 | +2 | +0.2% | 400 |
2023/04/13 | 1,247 | 1,247 | 1,214 | 1,220 | -27 | -2.2% | 4,200 |
2023/04/12 | 1,240 | 1,247 | 1,240 | 1,247 | +25 | +2% | 800 |
2023/04/11 | 1,231 | 1,231 | 1,222 | 1,222 | -9 | -0.7% | 300 |
2023/04/10 | 1,231 | 1,231 | 1,227 | 1,231 | +6 | +0.5% | 700 |
2023/04/07 | 1,235 | 1,235 | 1,225 | 1,225 | -10 | -0.8% | 500 |
2023/04/06 | 1,225 | 1,235 | 1,225 | 1,235 | +10 | +0.8% | 400 |
2023/04/05 | 1,228 | 1,228 | 1,225 | 1,225 | -15 | -1.2% | 300 |
2023/04/04 | 1,276 | 1,276 | 1,237 | 1,240 | -6 | -0.5% | 700 |
2023/04/03 | 1,246 | 1,246 | 1,246 | 1,246 | - | - | 100 |
2023/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/03/29 | 1,253 | 1,258 | 1,253 | 1,258 | -68 | -5.1% | 200 |
2023/03/28 | 1,326 | 1,326 | 1,326 | 1,326 | +7 | +0.5% | 3,200 |
2023/03/27 | 1,307 | 1,319 | 1,307 | 1,319 | +19 | +1.5% | 2,600 |
2023/03/24 | 1,304 | 1,304 | 1,300 | 1,300 | +20 | +1.6% | 800 |
2023/03/23 | 1,263 | 1,280 | 1,263 | 1,280 | +33 | +2.6% | 2,200 |
2023/03/22 | 1,247 | 1,247 | 1,247 | 1,247 | -8 | -0.6% | 100 |
2023/03/20 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 300 |
2023/03/17 | 1,272 | 1,272 | 1,255 | 1,255 | -5 | -0.4% | 300 |
2023/03/16 | 1,230 | 1,260 | 1,230 | 1,260 | +13 | +1% | 300 |
2023/03/15 | 1,247 | 1,247 | 1,247 | 1,247 | +7 | +0.6% | 1,600 |
2023/03/14 | 1,240 | 1,240 | 1,240 | 1,240 | +7 | +0.6% | 400 |
2023/03/13 | 1,233 | 1,233 | 1,233 | 1,233 | ±0 | ±0% | 1,700 |
2023/03/10 | 1,233 | 1,233 | 1,233 | 1,233 | -8 | -0.6% | 100 |
2023/03/09 | 1,230 | 1,241 | 1,222 | 1,241 | +11 | +0.9% | 1,200 |
2023/03/08 | 1,216 | 1,230 | 1,200 | 1,230 | +16 | +1.3% | 1,200 |
2023/03/07 | 1,207 | 1,214 | 1,207 | 1,214 | -4 | -0.3% | 300 |
2023/03/06 | 1,220 | 1,247 | 1,218 | 1,218 | +2 | +0.2% | 700 |
2023/03/03 | 1,200 | 1,216 | 1,200 | 1,216 | +1 | +0.1% | 500 |
2023/03/02 | 1,215 | 1,215 | 1,215 | 1,215 | +17 | +1.4% | 100 |
2023/03/01 | 1,198 | 1,198 | 1,198 | 1,198 | - | - | 300 |
2023/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
251~
300
件表示中 / 3458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 | 146,800円 | +0.3% | +18.5% | 1.70% | 12.89倍 | 0.79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 |
中央魚 | 297,300円 | -0.7% | +8.7% | 3.03% | 5.94倍 | 0.40倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
CBグループ | 480,000円 | +3.2% | +0.4% | 2.08% | 5.45倍 | 0.42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 | 214,400円 | +1.5% | +2.4% | 2.33% | 7.95倍 | 0.48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 |
丸藤パ | 284,500円 | +4.5% | +0.7% | 3.87% | 7.89倍 | 0.34倍 |
|
建設仮設材の販売、賃貸で2位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
市場注目の銘柄
チャート関連のコラム