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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 678 | 679.7 | 672.7 | 676.4 | -8.7 | -1.3% | 11,371,300 |
| 2025/05/21 | 682.7 | 686.9 | 678.9 | 685.1 | +12.4 | +1.8% | 15,045,800 |
| 2025/05/20 | 671.4 | 678 | 668.8 | 672.7 | +5.4 | +0.8% | 13,132,100 |
| 2025/05/19 | 675 | 677.6 | 667.3 | 667.3 | -14.2 | -2.1% | 14,197,200 |
| 2025/05/16 | 680.8 | 685.8 | 676.7 | 681.5 | -2.4 | -0.4% | 10,867,200 |
| 2025/05/15 | 675.5 | 686.2 | 675.3 | 683.9 | -1.1 | -0.2% | 14,615,700 |
| 2025/05/14 | 675.3 | 688.6 | 669 | 685 | +5 | +0.7% | 22,892,100 |
| 2025/05/13 | 705 | 708.6 | 672.1 | 680 | -23.9 | -3.4% | 34,120,900 |
| 2025/05/12 | 732 | 733 | 668.5 | 703.9 | -8.5 | -1.2% | 44,645,600 |
| 2025/05/09 | 709 | 718.3 | 706.4 | 712.4 | +15.2 | +2.2% | 18,537,900 |
| 2025/05/08 | 698.9 | 700.3 | 690.8 | 697.2 | -2.2 | -0.3% | 11,079,400 |
| 2025/05/07 | 693 | 701.7 | 687.2 | 699.4 | +7.1 | +1% | 15,889,700 |
| 2025/05/02 | 693 | 696.3 | 686.8 | 692.3 | +7 | +1% | 9,838,900 |
| 2025/05/01 | 691.6 | 693.1 | 683.7 | 685.3 | -0.6 | -0.1% | 7,872,600 |
| 2025/04/30 | 690.1 | 694.3 | 681.3 | 685.9 | -6.8 | -1% | 11,526,100 |
| 2025/04/28 | 690.1 | 696.2 | 686.2 | 692.7 | +1.1 | +0.2% | 8,982,700 |
| 2025/04/25 | 685 | 691.6 | 682 | 691.6 | +9.2 | +1.3% | 10,007,900 |
| 2025/04/24 | 680.8 | 686.7 | 678 | 682.4 | -0.8 | -0.1% | 8,989,700 |
| 2025/04/23 | 700.1 | 700.9 | 681.4 | 683.2 | +1.2 | +0.2% | 11,137,600 |
| 2025/04/22 | 677.9 | 685.5 | 675.8 | 682 | +1.3 | +0.2% | 8,392,200 |
| 2025/04/21 | 696 | 696.5 | 677.5 | 680.7 | -15.9 | -2.3% | 8,698,700 |
| 2025/04/18 | 690 | 701.2 | 687.1 | 696.6 | +17 | +2.5% | 10,489,800 |
| 2025/04/17 | 666 | 682 | 660.9 | 679.6 | +23.6 | +3.6% | 11,640,500 |
| 2025/04/16 | 666.1 | 667.3 | 651.7 | 656 | -7.6 | -1.1% | 7,745,900 |
| 2025/04/15 | 668 | 668.2 | 659.6 | 663.6 | +2.7 | +0.4% | 7,771,300 |
| 2025/04/14 | 665.9 | 667.4 | 656.6 | 660.9 | +1.7 | +0.3% | 10,090,500 |
| 2025/04/11 | 634 | 660.4 | 628.9 | 659.2 | -22.7 | -3.3% | 16,756,200 |
| 2025/04/10 | 716.8 | 716.8 | 673.7 | 681.9 | +60.1 | +9.7% | 19,579,500 |
| 2025/04/09 | 632.6 | 633 | 605.8 | 621.8 | -37.9 | -5.7% | 15,171,700 |
| 2025/04/08 | 662 | 676.4 | 650.5 | 659.7 | +46.7 | +7.6% | 14,125,900 |
| 2025/04/07 | 600 | 632.6 | 590 | 613 | -77 | -11.2% | 21,027,200 |
| 2025/04/04 | 699.5 | 712 | 666.5 | 690 | -50.6 | -6.8% | 19,890,600 |
| 2025/04/03 | 736 | 749.9 | 731.1 | 740.6 | -34.7 | -4.5% | 13,927,900 |
| 2025/04/02 | 793.6 | 793.8 | 771.2 | 775.3 | -12.4 | -1.6% | 10,444,800 |
1～
50
件表示中 / 3720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 | 74,200円 | -5.1% | +291.1% | 4.04% | 10.79倍 | 0.64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。銅など非鉄事業兼営 |
| 出光興産 | 88,600円 | -14.0% | -73.9% | 4.06% | 21.70倍 | 0.63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 | 651,200円 | -7.9% | -19.7% | 5.07% | 10.07倍 | 0.91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 | 243,300円 | +5.6% | +3.6% | 3.29% | 14.42倍 | 0.91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 | 198,900円 | -0.6% | -22.9% | 4.93% | 6.15倍 | 0.62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
