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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 527 | 549.8 | 526.2 | 549.8 | +28.7 | +5.5% | 56,043,400 |
| 2023/08/09 | 529.7 | 530 | 519.3 | 521.1 | -7 | -1.3% | 13,172,500 |
| 2023/08/08 | 528.5 | 531.4 | 525.1 | 528.1 | +2 | +0.4% | 16,096,700 |
| 2023/08/07 | 520 | 528.5 | 519.1 | 526.1 | +8.6 | +1.7% | 16,548,400 |
| 2023/08/04 | 510.2 | 517.9 | 510.1 | 517.5 | +3.1 | +0.6% | 10,377,700 |
| 2023/08/03 | 516.2 | 518.3 | 513.2 | 514.4 | -3.1 | -0.6% | 13,966,900 |
| 2023/08/02 | 518.1 | 522.3 | 515.4 | 517.5 | -3.5 | -0.7% | 11,211,900 |
| 2023/08/01 | 517 | 521.7 | 516.1 | 521 | +5.6 | +1.1% | 12,732,700 |
| 2023/07/31 | 516.7 | 517.9 | 513.2 | 515.4 | +2.5 | +0.5% | 16,235,100 |
| 2023/07/28 | 511 | 513.2 | 506.1 | 512.9 | -0.1 | ±0% | 15,784,000 |
| 2023/07/27 | 511.6 | 515 | 510.5 | 513 | +3.1 | +0.6% | 15,179,500 |
| 2023/07/26 | 514.8 | 514.8 | 508.3 | 509.9 | -2.6 | -0.5% | 13,025,300 |
| 2023/07/25 | 507.6 | 514.8 | 507 | 512.5 | +10.1 | +2% | 21,031,100 |
| 2023/07/24 | 498.5 | 507.4 | 498.2 | 502.4 | +5.5 | +1.1% | 16,341,500 |
| 2023/07/21 | 496.4 | 497.5 | 493.7 | 496.9 | +2.7 | +0.5% | 8,888,600 |
| 2023/07/20 | 496.9 | 497.9 | 493.7 | 494.2 | -0.2 | ±0% | 8,039,200 |
| 2023/07/19 | 492.4 | 494.9 | 490.5 | 494.4 | +6.5 | +1.3% | 10,955,700 |
| 2023/07/18 | 489.6 | 490.9 | 486.8 | 487.9 | -3.7 | -0.8% | 10,982,600 |
| 2023/07/14 | 492.6 | 494.3 | 489.8 | 491.6 | -2.4 | -0.5% | 9,780,800 |
| 2023/07/13 | 494.1 | 496.2 | 492 | 494 | +1.8 | +0.4% | 9,574,700 |
| 2023/07/12 | 495.5 | 496.3 | 490.7 | 492.2 | -1.3 | -0.3% | 9,066,200 |
| 2023/07/11 | 498 | 498 | 493 | 493.5 | -1.5 | -0.3% | 8,908,000 |
| 2023/07/10 | 499 | 502.5 | 494.6 | 495 | -1.9 | -0.4% | 15,150,800 |
| 2023/07/07 | 496.7 | 501.3 | 493.6 | 496.9 | -1.7 | -0.3% | 13,567,300 |
| 2023/07/06 | 503.9 | 505.1 | 497.1 | 498.6 | -5 | -1% | 15,192,300 |
| 2023/07/05 | 502.3 | 503.6 | 498.3 | 503.6 | +1.3 | +0.3% | 12,128,700 |
| 2023/07/04 | 505 | 505 | 501.3 | 502.3 | -2.6 | -0.5% | 11,872,000 |
| 2023/07/03 | 495.2 | 505 | 495.1 | 504.9 | +10.5 | +2.1% | 20,651,300 |
| 2023/06/30 | 497 | 497 | 492.4 | 494.4 | -2.5 | -0.5% | 21,770,100 |
| 2023/06/29 | 498.6 | 498.9 | 492.9 | 496.9 | +0.9 | +0.2% | 14,314,300 |
| 2023/06/28 | 489.1 | 496.1 | 488.3 | 496 | +4.1 | +0.8% | 15,837,400 |
| 2023/06/27 | 486.8 | 492.9 | 485.6 | 491.9 | +6.6 | +1.4% | 17,701,100 |
| 2023/06/26 | 485 | 488.5 | 483 | 485.3 | +2.5 | +0.5% | 12,367,600 |
| 2023/06/23 | 484.5 | 486.4 | 481.7 | 482.8 | -1.9 | -0.4% | 14,403,300 |
| 2023/06/22 | 485.3 | 489.9 | 484.6 | 484.7 | +3 | +0.6% | 16,031,900 |
| 2023/06/21 | 480 | 482.6 | 477.8 | 481.7 | -0.2 | ±0% | 13,679,200 |
| 2023/06/20 | 487.2 | 488 | 480.4 | 481.9 | -5.2 | -1.1% | 16,489,000 |
| 2023/06/19 | 491.7 | 493 | 484.8 | 487.1 | +0.4 | +0.1% | 13,895,400 |
| 2023/06/16 | 485 | 488.7 | 484 | 486.7 | +3 | +0.6% | 23,259,200 |
| 2023/06/15 | 482.8 | 486.3 | 480.5 | 483.7 | -0.1 | ±0% | 10,134,900 |
| 2023/06/14 | 483 | 487.3 | 482.8 | 483.8 | +3.2 | +0.7% | 15,910,300 |
| 2023/06/13 | 480.1 | 481.9 | 478.6 | 480.6 | -1.8 | -0.4% | 13,113,700 |
| 2023/06/12 | 482.5 | 484.2 | 480.1 | 482.4 | +0.8 | +0.2% | 10,678,500 |
| 2023/06/09 | 482.6 | 483 | 480.5 | 481.6 | -1.1 | -0.2% | 17,986,600 |
| 2023/06/08 | 484.4 | 488 | 480.4 | 482.7 | +3.6 | +0.8% | 14,201,200 |
| 2023/06/07 | 485 | 487.8 | 478.8 | 479.1 | -4.6 | -1% | 22,758,900 |
| 2023/06/06 | 477.4 | 483.7 | 475.4 | 483.7 | +5.1 | +1.1% | 16,348,600 |
| 2023/06/05 | 480 | 482.3 | 476.6 | 478.6 | +10 | +2.1% | 20,202,400 |
| 2023/06/02 | 468 | 469 | 464.2 | 468.6 | +2.8 | +0.6% | 11,962,300 |
| 2023/06/01 | 462.3 | 466.5 | 462 | 465.8 | +2 | +0.4% | 11,825,700 |
451～
500
件表示中 / 3721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 | 72,700円 | -5.1% | +291.1% | 4.13% | 10.57倍 | 0.63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 | 88,400円 | -14.0% | -73.9% | 4.07% | 21.65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 | 657,200円 | -7.9% | -19.7% | 5.02% | 10.16倍 | 0.92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 | 238,400円 | +5.6% | +3.6% | 3.36% | 14.13倍 | 0.89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 | 200,600円 | -0.6% | -22.9% | 4.89% | 6.20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
