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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 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 |
| 2023/05/31 | 470.7 | 470.8 | 463.8 | 463.8 | -11.5 | -2.4% | 49,003,800 |
| 2023/05/30 | 476.3 | 476.3 | 471.2 | 475.3 | -1.2 | -0.3% | 10,773,400 |
| 2023/05/29 | 474 | 477.7 | 472.8 | 476.5 | +4.2 | +0.9% | 9,659,200 |
| 2023/05/26 | 476.6 | 477.5 | 471.5 | 472.3 | -6.8 | -1.4% | 13,534,800 |
| 2023/05/25 | 477.6 | 479.5 | 476.5 | 479.1 | +0.2 | ±0% | 10,081,000 |
| 2023/05/24 | 475 | 480.3 | 474.6 | 478.9 | +6.6 | +1.4% | 16,414,800 |
| 2023/05/23 | 471.2 | 474.8 | 468.4 | 472.3 | -1.4 | -0.3% | 22,107,600 |
| 2023/05/22 | 471.5 | 476 | 471.5 | 473.7 | +3.5 | +0.7% | 15,153,700 |
| 2023/05/19 | 476.5 | 477.2 | 469.8 | 470.2 | -5.5 | -1.2% | 23,387,100 |
| 2023/05/18 | 483.2 | 484.3 | 475.7 | 475.7 | -1.2 | -0.3% | 16,284,800 |
| 2023/05/17 | 480 | 480.1 | 475 | 476.9 | -5.5 | -1.1% | 15,882,300 |
| 2023/05/16 | 488 | 489.8 | 481 | 482.4 | -2.6 | -0.5% | 13,658,100 |
| 2023/05/15 | 492 | 493.2 | 484.1 | 485 | -5.2 | -1.1% | 17,567,500 |
| 2023/05/12 | 503 | 504.4 | 487.8 | 490.2 | -15.8 | -3.1% | 24,493,400 |
| 2023/05/11 | 486 | 507 | 484.9 | 506 | +25.6 | +5.3% | 51,687,900 |
| 2023/05/10 | 482.6 | 484.4 | 480.1 | 480.4 | -2.5 | -0.5% | 16,223,100 |
| 2023/05/09 | 482.7 | 483.6 | 481.4 | 482.9 | +3.1 | +0.6% | 11,439,900 |
| 2023/05/08 | 482.1 | 482.4 | 475.7 | 479.8 | -4.3 | -0.9% | 13,461,300 |
| 2023/05/02 | 487 | 488 | 482 | 484.1 | -1.6 | -0.3% | 10,392,200 |
| 2023/05/01 | 487 | 488.8 | 483.6 | 485.7 | +3.7 | +0.8% | 13,786,400 |
| 2023/04/28 | 478 | 482.6 | 477.8 | 482 | +5.2 | +1.1% | 18,588,600 |
| 2023/04/27 | 473.5 | 476.8 | 472.5 | 476.8 | +1.2 | +0.3% | 11,964,200 |
| 2023/04/26 | 472 | 475.9 | 470.4 | 475.6 | +0.2 | ±0% | 13,854,000 |
| 2023/04/25 | 477 | 477.7 | 473.5 | 475.4 | +1.3 | +0.3% | 9,288,100 |
| 2023/04/24 | 473.4 | 475.9 | 472.1 | 474.1 | +1.8 | +0.4% | 7,991,000 |
| 2023/04/21 | 473.8 | 475.8 | 472.2 | 472.3 | -1.6 | -0.3% | 9,242,700 |
| 2023/04/20 | 473 | 475.6 | 471.8 | 473.9 | -2.8 | -0.6% | 8,865,600 |
| 2023/04/19 | 475.2 | 477.8 | 474.8 | 476.7 | +2.7 | +0.6% | 10,219,100 |
| 2023/04/18 | 474.1 | 475.2 | 471.6 | 474 | -1.8 | -0.4% | 10,001,100 |
| 2023/04/17 | 480 | 480.4 | 473.9 | 475.8 | -2.5 | -0.5% | 9,196,700 |
| 2023/04/14 | 473.8 | 479 | 471.8 | 478.3 | +7.6 | +1.6% | 18,182,400 |
| 2023/04/13 | 472.5 | 473.9 | 468.2 | 470.7 | -3 | -0.6% | 10,761,400 |
| 2023/04/12 | 473.7 | 475.3 | 470 | 473.7 | +2.5 | +0.5% | 12,388,200 |
| 2023/04/11 | 463.7 | 472 | 463.3 | 471.2 | +8.2 | +1.8% | 13,241,000 |
| 2023/04/10 | 463 | 465 | 461.8 | 463 | +2.5 | +0.5% | 9,044,100 |
| 2023/04/07 | 461.6 | 463.3 | 460.5 | 460.5 | -1.7 | -0.4% | 9,963,300 |
| 2023/04/06 | 466.2 | 466.7 | 461.8 | 462.2 | -8.2 | -1.7% | 15,304,500 |
| 2023/04/05 | 477 | 477.6 | 469.5 | 470.4 | -13.3 | -2.7% | 15,588,500 |
501～
550
件表示中 / 3733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。ＪＸ金属を分離 |
| 出光興産 | 88,900円 | -14.0% | -73.9% | 4.05% | 21.77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 | 628,200円 | -7.9% | -19.7% | 5.25% | 9.72倍 | 0.88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 | 243,500円 | +5.6% | +3.6% | 3.29% | 14.43倍 | 0.92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 | 200,400円 | -0.6% | -22.9% | 4.89% | 6.19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
