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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 466.8 | 470.8 | 465.1 | 465.9 | -3.1 | -0.7% | 17,800,400 |
| 2022/11/17 | 470.7 | 471.7 | 468.9 | 469 | -3.9 | -0.8% | 15,502,000 |
| 2022/11/16 | 482 | 483.6 | 472.9 | 472.9 | -7.7 | -1.6% | 28,020,400 |
| 2022/11/15 | 478.3 | 483 | 477.1 | 480.6 | -0.6 | -0.1% | 12,492,500 |
| 2022/11/14 | 488.3 | 489.9 | 480.4 | 481.2 | -9.4 | -1.9% | 21,263,500 |
| 2022/11/11 | 488.8 | 494.8 | 488.8 | 490.6 | +2.3 | +0.5% | 21,659,700 |
| 2022/11/10 | 490.4 | 506.1 | 482.2 | 488.3 | -9 | -1.8% | 39,125,100 |
| 2022/11/09 | 502.4 | 508.9 | 496.7 | 497.3 | -11.2 | -2.2% | 19,501,600 |
| 2022/11/08 | 507.9 | 509.3 | 504.4 | 508.5 | +4.3 | +0.9% | 12,502,800 |
| 2022/11/07 | 504 | 508.6 | 501.3 | 504.2 | +6.1 | +1.2% | 14,564,000 |
| 2022/11/04 | 502 | 502.1 | 496.9 | 498.1 | -4.6 | -0.9% | 12,383,100 |
| 2022/11/02 | 495.5 | 506.5 | 494.8 | 502.7 | +7.2 | +1.5% | 17,850,600 |
| 2022/11/01 | 493.1 | 496.5 | 491.1 | 495.5 | +5.7 | +1.2% | 11,225,700 |
| 2022/10/31 | 488.6 | 491.7 | 487.6 | 489.8 | +0.1 | ±0% | 10,499,200 |
| 2022/10/28 | 492 | 492.7 | 488.6 | 489.7 | -1.8 | -0.4% | 35,226,900 |
| 2022/10/27 | 492 | 493.5 | 489.5 | 491.5 | +1.2 | +0.2% | 11,207,200 |
| 2022/10/26 | 491.2 | 493.2 | 488.4 | 490.3 | -2.4 | -0.5% | 13,210,400 |
| 2022/10/25 | 486.5 | 495.7 | 485 | 492.7 | +10.6 | +2.2% | 13,881,600 |
| 2022/10/24 | 489.2 | 489.3 | 481.7 | 482.1 | -2.1 | -0.4% | 10,850,200 |
| 2022/10/21 | 481 | 486.4 | 480.6 | 484.2 | +2.7 | +0.6% | 12,480,500 |
| 2022/10/20 | 484.7 | 486.5 | 480.6 | 481.5 | -0.9 | -0.2% | 10,076,500 |
| 2022/10/19 | 480.4 | 483.7 | 478.7 | 482.4 | +0.4 | +0.1% | 12,472,800 |
| 2022/10/18 | 482.3 | 484.3 | 480.3 | 482 | -1.1 | -0.2% | 14,359,400 |
| 2022/10/17 | 483 | 484.7 | 481.4 | 483.1 | -5.7 | -1.2% | 14,226,200 |
| 2022/10/14 | 491.3 | 492.9 | 486.7 | 488.8 | +5.5 | +1.1% | 14,684,300 |
| 2022/10/13 | 485.8 | 486 | 482.3 | 483.3 | -1.2 | -0.2% | 10,062,500 |
| 2022/10/12 | 486.9 | 487.5 | 480.4 | 484.5 | -6.3 | -1.3% | 15,189,000 |
| 2022/10/11 | 491.9 | 498.8 | 490.2 | 490.8 | +0.7 | +0.1% | 24,375,700 |
| 2022/10/07 | 492.5 | 494 | 490.1 | 490.1 | -5 | -1% | 16,572,300 |
| 2022/10/06 | 493.6 | 500.6 | 493.4 | 495.1 | +2.1 | +0.4% | 17,687,800 |
| 2022/10/05 | 492 | 495.8 | 489.3 | 493 | -1.8 | -0.4% | 16,360,500 |
| 2022/10/04 | 482.7 | 496.8 | 481.6 | 494.8 | +19 | +4% | 24,622,100 |
| 2022/10/03 | 469.7 | 476 | 467.1 | 475.8 | +10.7 | +2.3% | 16,165,200 |
| 2022/09/30 | 470 | 473.7 | 461.1 | 465.1 | -8.7 | -1.8% | 18,249,800 |
| 2022/09/29 | 471.8 | 477.9 | 469.4 | 473.8 | +1.7 | +0.4% | 16,871,000 |
| 2022/09/28 | 479.5 | 482.3 | 468.1 | 472.1 | -4.4 | -0.9% | 17,712,000 |
| 2022/09/27 | 477.6 | 485.8 | 475.2 | 476.5 | -1.4 | -0.3% | 15,978,500 |
| 2022/09/26 | 493.1 | 494.1 | 476.4 | 477.9 | -28.5 | -5.6% | 33,732,400 |
| 2022/09/22 | 500.1 | 506.5 | 498.1 | 506.4 | +1.8 | +0.4% | 12,890,600 |
| 2022/09/21 | 504.3 | 507.3 | 502.9 | 504.6 | -0.8 | -0.2% | 14,110,400 |
| 2022/09/20 | 505 | 509.8 | 503.3 | 505.4 | +0.1 | ±0% | 11,021,900 |
| 2022/09/16 | 507.5 | 509.5 | 502.4 | 505.3 | -4.8 | -0.9% | 29,037,100 |
| 2022/09/15 | 514.9 | 514.9 | 509.5 | 510.1 | +1.2 | +0.2% | 7,946,600 |
| 2022/09/14 | 509.5 | 511.8 | 507.5 | 508.9 | -4 | -0.8% | 11,372,600 |
| 2022/09/13 | 512.2 | 515.4 | 511.4 | 512.9 | +1.2 | +0.2% | 8,910,600 |
| 2022/09/12 | 519.3 | 520.9 | 510.8 | 511.7 | -2.8 | -0.5% | 12,718,400 |
| 2022/09/09 | 510.6 | 514.7 | 510.5 | 514.5 | +3.8 | +0.7% | 14,545,500 |
| 2022/09/08 | 501 | 512.3 | 500.5 | 510.7 | +1.3 | +0.3% | 16,723,100 |
| 2022/09/07 | 509.4 | 512.7 | 507.3 | 509.4 | -8.6 | -1.7% | 18,733,400 |
| 2022/09/06 | 517 | 519.2 | 516.2 | 518 | +2.9 | +0.6% | 8,277,800 |
601～
650
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
