ＥＮＥＯＳホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 790.5 | 799.7 | 788 | 794.6 | +1 | +0.1% | 10,356,500 |
| 2025/07/31 | 788.8 | 795.9 | 787 | 793.6 | +4.2 | +0.5% | 10,293,000 |
| 2025/07/30 | 784.2 | 790.6 | 779.2 | 789.4 | +6.9 | +0.9% | 8,409,200 |
| 2025/07/29 | 775.1 | 784 | 773.3 | 782.5 | +8.5 | +1.1% | 10,946,700 |
| 2025/07/28 | 775 | 778.2 | 770.7 | 774 | -1.4 | -0.2% | 6,799,900 |
| 2025/07/25 | 779 | 779.3 | 772.2 | 775.4 | +1.9 | +0.2% | 9,520,000 |
| 2025/07/24 | 771.7 | 778.8 | 766.1 | 773.5 | +11.1 | +1.5% | 11,624,500 |
| 2025/07/23 | 751 | 768 | 749.5 | 762.4 | +18.9 | +2.5% | 13,250,600 |
| 2025/07/22 | 741.4 | 747.5 | 734.8 | 743.5 | +6.8 | +0.9% | 8,596,100 |
| 2025/07/18 | 738.4 | 741.3 | 733.3 | 736.7 | +0.2 | ±0% | 9,864,500 |
| 2025/07/17 | 730.1 | 737.6 | 726.2 | 736.5 | -6 | -0.8% | 10,086,300 |
| 2025/07/16 | 741.7 | 748 | 739.8 | 742.5 | +0.8 | +0.1% | 9,382,300 |
| 2025/07/15 | 740 | 743.9 | 737.3 | 741.7 | -1.6 | -0.2% | 7,895,200 |
| 2025/07/14 | 747 | 747.8 | 738.4 | 743.3 | +3.8 | +0.5% | 8,182,100 |
| 2025/07/11 | 734.6 | 742.8 | 729.2 | 739.5 | +10.4 | +1.4% | 8,351,200 |
| 2025/07/10 | 732.4 | 736 | 726 | 729.1 | -11.5 | -1.6% | 11,001,100 |
| 2025/07/09 | 730 | 743.8 | 726.6 | 740.6 | +20 | +2.8% | 14,577,600 |
| 2025/07/08 | 711 | 722.5 | 710.1 | 720.6 | +6.8 | +1% | 12,065,800 |
| 2025/07/07 | 723.7 | 724 | 711.5 | 713.8 | -9.4 | -1.3% | 6,517,700 |
| 2025/07/04 | 725.2 | 727.4 | 716.7 | 723.2 | -2.7 | -0.4% | 8,076,300 |
| 2025/07/03 | 722.6 | 730.3 | 719.6 | 725.9 | +1 | +0.1% | 10,480,600 |
| 2025/07/02 | 714 | 728.4 | 712 | 724.9 | +7.7 | +1.1% | 11,797,900 |
| 2025/07/01 | 709.1 | 717.9 | 707 | 717.2 | +2.1 | +0.3% | 9,405,800 |
| 2025/06/30 | 719 | 720.8 | 711.8 | 715.1 | +5.5 | +0.8% | 11,214,500 |
| 2025/06/27 | 710 | 716 | 707.6 | 709.6 | -2.5 | -0.4% | 10,179,800 |
| 2025/06/26 | 703.4 | 712.1 | 699.4 | 712.1 | +10.6 | +1.5% | 9,923,600 |
| 2025/06/25 | 706 | 706.3 | 694.5 | 701.5 | -5.4 | -0.8% | 11,071,900 |
| 2025/06/24 | 704 | 715.8 | 700.1 | 706.9 | -14.1 | -2% | 11,923,300 |
| 2025/06/23 | 736.5 | 739 | 718.7 | 721 | -5.4 | -0.7% | 12,789,700 |
| 2025/06/20 | 730 | 730.4 | 721.1 | 726.4 | -1.7 | -0.2% | 18,166,700 |
| 2025/06/19 | 731.8 | 734.8 | 720.7 | 728.1 | -8.6 | -1.2% | 8,809,100 |
| 2025/06/18 | 733 | 738.8 | 729 | 736.7 | +8 | +1.1% | 11,249,900 |
| 2025/06/17 | 719.5 | 728.7 | 716.3 | 728.7 | +2.4 | +0.3% | 13,394,700 |
| 2025/06/16 | 751 | 752.5 | 724 | 726.3 | -16.5 | -2.2% | 19,716,300 |
| 2025/06/13 | 730 | 754.6 | 728.8 | 742.8 | +13 | +1.8% | 25,474,500 |
| 2025/06/12 | 724 | 732.3 | 718.9 | 729.8 | +12.3 | +1.7% | 14,060,300 |
| 2025/06/11 | 708.7 | 719 | 704.4 | 717.5 | +9.6 | +1.4% | 10,800,500 |
| 2025/06/10 | 704.3 | 708.8 | 701.7 | 707.9 | +4.6 | +0.7% | 11,081,700 |
| 2025/06/09 | 699.1 | 703.3 | 695.3 | 703.3 | +6.8 | +1% | 10,368,900 |
| 2025/06/06 | 691.3 | 696.5 | 688.6 | 696.5 | +7.9 | +1.1% | 11,069,500 |
| 2025/06/05 | 699 | 700.4 | 684.7 | 688.6 | -21.4 | -3% | 15,472,400 |
| 2025/06/04 | 698 | 710 | 695.5 | 710 | +13.5 | +1.9% | 13,933,800 |
| 2025/06/03 | 693.6 | 699 | 683.6 | 696.5 | +4.9 | +0.7% | 13,052,200 |
| 2025/06/02 | 682.9 | 693.5 | 681.6 | 691.6 | +6.2 | +0.9% | 14,248,700 |
| 2025/05/30 | 675.8 | 685.4 | 675.5 | 685.4 | +2.2 | +0.3% | 19,505,800 |
| 2025/05/29 | 678 | 684.9 | 676.9 | 683.2 | +6.9 | +1% | 52,672,800 |
| 2025/05/28 | 676 | 682 | 673.4 | 676.3 | +5.9 | +0.9% | 15,273,700 |
| 2025/05/27 | 674.2 | 675.1 | 666.6 | 670.4 | -5.1 | -0.8% | 13,501,600 |
| 2025/05/26 | 676 | 678.8 | 671.1 | 675.5 | -3.6 | -0.5% | 10,946,900 |
| 2025/05/23 | 675 | 680.9 | 672.8 | 679.1 | +2.7 | +0.4% | 10,789,000 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ＥＮＥＯＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＥＮＥＯＳ | 79,400円 | -5.1% | +291.1% | 3.78% | 11.55倍 | 0.69倍 |
|
１７年４月に東燃ゼネラルと経営統合、国内シェア５割の石油元売り首位。ＪＸ金属を分離 |
| 出光興産 | 97,800円 | -14.0% | -73.9% | 3.68% | 23.96倍 | 0.70倍 |
|
石油元売り２位。石油化学や原油・石炭開発も。昭和シェル石油と１９年４月１日に経営統合 |
| コスモエネＨＤ | 676,500円 | -7.9% | -19.7% | 4.88% | 10.46倍 | 0.95倍 |
|
石油元売り大手を傘下に置く持株会社。風力発電など再エネで多角化。岩谷産業の持分会社 |
| ニチレキＧ | 299,800円 | +5.6% | +3.6% | 2.67% | 17.75倍 | 1.13倍 |
|
道路舗装等の改質アスファルト・乳剤でトップ。一般舗装工事の受注、施工は地域子会社が担当 |
| ユシロ | 218,600円 | -0.6% | -22.9% | 4.48% | 6.72倍 | 0.67倍 |
|
金属加工油剤で国内首位。車などの部品製造時に使う切削油剤が柱。海外でも日系企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
