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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 462.4 | 462.4 | 457.6 | 458.5 | -5.5 | -1.2% | 13,926,700 |
| 2023/02/01 | 466.1 | 470 | 463.8 | 464 | +0.8 | +0.2% | 8,972,500 |
| 2023/01/31 | 464 | 468.4 | 463.2 | 463.2 | -5.3 | -1.1% | 13,480,400 |
| 2023/01/30 | 473.3 | 473.6 | 466.9 | 468.5 | -7.7 | -1.6% | 15,359,300 |
| 2023/01/27 | 478 | 478.3 | 475 | 476.2 | +1.2 | +0.3% | 7,538,200 |
| 2023/01/26 | 477.4 | 478.5 | 474.7 | 475 | -2.2 | -0.5% | 11,807,500 |
| 2023/01/25 | 475.2 | 477.3 | 473.8 | 477.2 | +0.9 | +0.2% | 10,023,700 |
| 2023/01/24 | 473 | 479 | 472.5 | 476.3 | +5.2 | +1.1% | 14,794,600 |
| 2023/01/23 | 470.4 | 473.3 | 470.3 | 471.1 | +3 | +0.6% | 12,606,600 |
| 2023/01/20 | 466.1 | 468.3 | 464.6 | 468.1 | +5.5 | +1.2% | 11,550,400 |
| 2023/01/19 | 464.8 | 465.4 | 460.4 | 462.6 | -5.3 | -1.1% | 9,721,200 |
| 2023/01/18 | 461.8 | 467.9 | 460 | 467.9 | +8.6 | +1.9% | 16,992,900 |
| 2023/01/17 | 457.9 | 461.4 | 457.9 | 459.3 | ±0 | ±0% | 9,489,600 |
| 2023/01/16 | 457.1 | 459.6 | 454.4 | 459.3 | +1.9 | +0.4% | 9,733,500 |
| 2023/01/13 | 456.7 | 462.5 | 456.3 | 457.4 | +1.9 | +0.4% | 15,712,800 |
| 2023/01/12 | 453.6 | 456.9 | 453 | 455.5 | +2.1 | +0.5% | 11,732,500 |
| 2023/01/11 | 447 | 453.8 | 446.7 | 453.4 | +8.1 | +1.8% | 12,730,300 |
| 2023/01/10 | 447 | 448.7 | 444.4 | 445.3 | +0.6 | +0.1% | 11,303,900 |
| 2023/01/06 | 444.2 | 446.6 | 440.5 | 444.7 | +4.8 | +1.1% | 12,248,100 |
| 2023/01/05 | 440 | 441.9 | 436.4 | 439.9 | -0.1 | ±0% | 14,217,800 |
| 2023/01/04 | 445.9 | 448.9 | 440 | 440 | -8 | -1.8% | 21,053,800 |
| 2022/12/30 | 449.8 | 451.9 | 448 | 448 | -3 | -0.7% | 8,818,700 |
| 2022/12/29 | 447 | 451 | 446.1 | 451 | -0.7 | -0.2% | 8,866,100 |
| 2022/12/28 | 451.6 | 452.9 | 449.5 | 451.7 | +1.3 | +0.3% | 9,225,300 |
| 2022/12/27 | 450 | 451.5 | 448.2 | 450.4 | +3.9 | +0.9% | 8,786,100 |
| 2022/12/26 | 446 | 449.8 | 445.9 | 446.5 | +2.9 | +0.7% | 10,010,900 |
| 2022/12/23 | 443 | 444.3 | 440.8 | 443.6 | +1.1 | +0.2% | 13,575,400 |
| 2022/12/22 | 444.7 | 445 | 442.1 | 442.5 | +1.2 | +0.3% | 15,013,800 |
| 2022/12/21 | 447.3 | 450.5 | 441.1 | 441.3 | -3.5 | -0.8% | 19,586,400 |
| 2022/12/20 | 451.7 | 454.3 | 442.1 | 444.8 | -4.2 | -0.9% | 19,539,000 |
| 2022/12/19 | 452.1 | 453.8 | 449 | 449 | -6.2 | -1.4% | 13,884,100 |
| 2022/12/16 | 457.4 | 458.1 | 453.7 | 455.2 | -3.7 | -0.8% | 21,303,900 |
| 2022/12/15 | 453.5 | 458.9 | 453.4 | 458.9 | +3.7 | +0.8% | 12,101,100 |
| 2022/12/14 | 455 | 455.6 | 452.6 | 455.2 | +4.2 | +0.9% | 16,664,400 |
| 2022/12/13 | 451.5 | 455.9 | 451 | 451 | +4.9 | +1.1% | 18,372,200 |
| 2022/12/12 | 443 | 447.7 | 442.5 | 446.1 | +0.9 | +0.2% | 13,810,300 |
| 2022/12/09 | 440 | 449 | 440 | 445.2 | -1.7 | -0.4% | 23,942,300 |
| 2022/12/08 | 445 | 449.4 | 440.3 | 446.9 | -3.7 | -0.8% | 25,856,300 |
| 2022/12/07 | 450.7 | 453.5 | 447.7 | 450.6 | -3.9 | -0.9% | 19,440,500 |
| 2022/12/06 | 453.6 | 456.9 | 452.7 | 454.5 | -1.2 | -0.3% | 13,029,800 |
| 2022/12/05 | 455.7 | 459.6 | 454.3 | 455.7 | -1.6 | -0.3% | 13,690,500 |
| 2022/12/02 | 460 | 461.1 | 454.8 | 457.3 | -7.7 | -1.7% | 23,068,600 |
| 2022/12/01 | 466.3 | 468.1 | 464.7 | 465 | -1 | -0.2% | 15,518,300 |
| 2022/11/30 | 469.8 | 470.8 | 465.9 | 466 | -2.7 | -0.6% | 28,064,300 |
| 2022/11/29 | 467.1 | 468.8 | 463.7 | 468.7 | +1.1 | +0.2% | 15,169,500 |
| 2022/11/28 | 473.5 | 474.6 | 465.7 | 467.6 | -2.6 | -0.6% | 19,455,200 |
| 2022/11/25 | 471.3 | 472.5 | 468.6 | 470.2 | +0.5 | +0.1% | 14,756,700 |
| 2022/11/24 | 471.9 | 473.1 | 469.2 | 469.7 | -3.5 | -0.7% | 22,228,900 |
| 2022/11/22 | 467.9 | 474.8 | 466.5 | 473.2 | +9.7 | +2.1% | 18,750,600 |
| 2022/11/21 | 467.4 | 467.8 | 463.2 | 463.5 | -2.4 | -0.5% | 16,439,000 |
551～
600
件表示中 / 3692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 | 69,200円 | -9.1% | -97.8% | 3.76% | 16.92倍 | 0.60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 | 90,200円 | +5.5% | -36.4% | 3.99% | 7.62倍 | 0.59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 | 590,900円 | +17.2% | +2.1% | 5.58% | 6.20倍 | 0.82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 | 244,600円 | +8.4% | +12.7% | 3.07% | 15.64倍 | 0.97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 | 189,200円 | +4.8% | +21.9% | 5.18% | 6.24倍 | 0.59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
