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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 926.5 | 928.7 | 915.3 | 922.9 | -6.9 | -0.7% | 8,447,100 |
| 2025/09/16 | 903.7 | 929.8 | 901.2 | 929.8 | +25.7 | +2.8% | 11,343,200 |
| 2025/09/12 | 904.7 | 909.4 | 901.6 | 904.1 | -0.8 | -0.1% | 9,762,100 |
| 2025/09/11 | 893 | 904.9 | 886.4 | 904.9 | +15.9 | +1.8% | 10,824,500 |
| 2025/09/10 | 885.4 | 893 | 877.5 | 889 | ±0 | ±0% | 9,328,500 |
| 2025/09/09 | 898.2 | 900.2 | 888 | 889 | -11.8 | -1.3% | 7,358,000 |
| 2025/09/08 | 892.1 | 900.8 | 885.8 | 900.8 | +10 | +1.1% | 7,110,700 |
| 2025/09/05 | 898.5 | 899.1 | 887 | 890.8 | -5.1 | -0.6% | 6,194,300 |
| 2025/09/04 | 888 | 903.4 | 885.8 | 895.9 | +5.9 | +0.7% | 7,308,900 |
| 2025/09/03 | 903.2 | 905.5 | 887.1 | 890 | -11.9 | -1.3% | 11,158,500 |
| 2025/09/02 | 889 | 909 | 888 | 901.9 | +16.9 | +1.9% | 10,716,600 |
| 2025/09/01 | 880 | 888 | 878.5 | 885 | +5.2 | +0.6% | 5,747,200 |
| 2025/08/29 | 880 | 883 | 874.5 | 879.8 | +2.3 | +0.3% | 8,290,600 |
| 2025/08/28 | 867.2 | 878.4 | 862.5 | 877.5 | +14.3 | +1.7% | 9,155,000 |
| 2025/08/27 | 853.6 | 864 | 843.4 | 863.2 | +0.7 | +0.1% | 9,792,800 |
| 2025/08/26 | 870 | 870 | 858.3 | 862.5 | -9.2 | -1.1% | 11,333,700 |
| 2025/08/25 | 880 | 887.9 | 869.2 | 871.7 | -3.7 | -0.4% | 7,468,100 |
| 2025/08/22 | 873.4 | 879.4 | 869.1 | 875.4 | +3.2 | +0.4% | 9,052,000 |
| 2025/08/21 | 868.4 | 876 | 863 | 872.2 | +1.9 | +0.2% | 7,969,500 |
| 2025/08/20 | 865.5 | 883.3 | 861.1 | 870.3 | -1 | -0.1% | 8,793,100 |
| 2025/08/19 | 873.8 | 876.4 | 864.5 | 871.3 | -2.5 | -0.3% | 8,175,900 |
| 2025/08/18 | 869.5 | 877.8 | 866.1 | 873.8 | +8.1 | +0.9% | 9,074,800 |
| 2025/08/15 | 848 | 868.7 | 845.6 | 865.7 | +18.4 | +2.2% | 11,415,000 |
| 2025/08/14 | 845 | 858 | 844.5 | 847.3 | +6.1 | +0.7% | 17,260,500 |
| 2025/08/13 | 830.9 | 843.3 | 829.1 | 841.2 | +6.2 | +0.7% | 12,008,800 |
| 2025/08/12 | 838 | 846.3 | 829.5 | 835 | +1.3 | +0.2% | 14,964,700 |
| 2025/08/08 | 819.1 | 850.7 | 804.1 | 833.7 | +20 | +2.5% | 31,771,700 |
| 2025/08/07 | 805.9 | 815.7 | 802.4 | 813.7 | +7 | +0.9% | 8,122,500 |
| 2025/08/06 | 787 | 810.7 | 786.2 | 806.7 | +23.7 | +3% | 13,213,100 |
| 2025/08/05 | 782 | 787.8 | 776 | 783 | +5.9 | +0.8% | 8,876,900 |
| 2025/08/04 | 770.3 | 780.1 | 768.9 | 777.1 | -17.5 | -2.2% | 7,734,200 |
| 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 |
1～
50
件表示中 / 3785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 | 92,200円 | -5.1% | +291.1% | 3.25% | 13.41倍 | 0.80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 | 102,400円 | -14.0% | -73.9% | 3.52% | 25.08倍 | 0.73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 | 734,300円 | -7.9% | -19.7% | 4.49% | 11.34倍 | 1.03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 | 273,800円 | +5.6% | +3.6% | 2.92% | 15.96倍 | 1.01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 |
| 富士石油 | 50,200円 | -37.2% | - | 0.00% | - | 0.45倍 |
|
石油精製専業で業界中堅。原油開発のアラビア石油と精製の富士石油が統合。出光の持分会社 |
市場注目の銘柄
チャート関連のコラム
