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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 517.2 | 518.9 | 514.3 | 515.1 | +3.6 | +0.7% | 10,003,600 |
| 2022/09/02 | 510.3 | 512.6 | 506.7 | 511.5 | -2.7 | -0.5% | 18,157,000 |
| 2022/09/01 | 521.6 | 523.7 | 514 | 514.2 | -9.4 | -1.8% | 15,340,800 |
| 2022/08/31 | 526 | 527.1 | 522 | 523.6 | -16.7 | -3.1% | 23,463,900 |
| 2022/08/30 | 535.2 | 542.9 | 535 | 540.3 | +14.4 | +2.7% | 19,228,700 |
| 2022/08/29 | 518.5 | 526.8 | 516.4 | 525.9 | +2.3 | +0.4% | 11,371,100 |
| 2022/08/26 | 525.3 | 526.9 | 523.5 | 523.6 | -2.5 | -0.5% | 7,969,700 |
| 2022/08/25 | 529.7 | 530.7 | 525.4 | 526.1 | -1 | -0.2% | 8,554,000 |
| 2022/08/24 | 529.1 | 531.7 | 525.7 | 527.1 | +3.9 | +0.7% | 13,149,700 |
| 2022/08/23 | 527.1 | 527.3 | 521.6 | 523.2 | -1.7 | -0.3% | 11,426,000 |
| 2022/08/22 | 514.1 | 527 | 512.1 | 524.9 | +13.1 | +2.6% | 19,970,700 |
| 2022/08/19 | 511.2 | 513.3 | 509.4 | 511.8 | +7.3 | +1.4% | 12,038,900 |
| 2022/08/18 | 508.5 | 508.5 | 503.9 | 504.5 | +0.2 | ±0% | 14,007,200 |
| 2022/08/17 | 501.6 | 506.1 | 499.7 | 504.3 | +3.7 | +0.7% | 13,673,300 |
| 2022/08/16 | 500.2 | 502.4 | 497.5 | 500.6 | -6.3 | -1.2% | 17,581,800 |
| 2022/08/15 | 499.9 | 507.9 | 499.8 | 506.9 | -0.1 | ±0% | 16,067,400 |
| 2022/08/12 | 503.3 | 516.9 | 496 | 507 | +9.2 | +1.8% | 47,290,500 |
| 2022/08/10 | 499.1 | 501.7 | 494.7 | 497.8 | +2.3 | +0.5% | 17,865,700 |
| 2022/08/09 | 495.7 | 497.8 | 493.6 | 495.5 | +0.5 | +0.1% | 13,700,600 |
| 2022/08/08 | 490 | 497.4 | 489.7 | 495 | +6.9 | +1.4% | 14,235,700 |
| 2022/08/05 | 490 | 491.9 | 482.5 | 488.1 | -6 | -1.2% | 24,769,100 |
| 2022/08/04 | 495.5 | 497.2 | 492 | 494.1 | -10.3 | -2% | 18,183,800 |
| 2022/08/03 | 503.5 | 506.5 | 503.2 | 504.4 | +0.9 | +0.2% | 10,532,200 |
| 2022/08/02 | 499 | 505.3 | 498.9 | 503.5 | -11.1 | -2.2% | 13,864,200 |
| 2022/08/01 | 513 | 514.6 | 511.2 | 514.6 | +2.9 | +0.6% | 9,032,800 |
| 2022/07/29 | 512 | 514.4 | 510.8 | 511.7 | -1.2 | -0.2% | 9,945,600 |
| 2022/07/28 | 511.9 | 514.3 | 509.9 | 512.9 | +3.8 | +0.7% | 12,643,700 |
| 2022/07/27 | 507 | 510.1 | 506.1 | 509.1 | -0.1 | ±0% | 8,182,800 |
| 2022/07/26 | 507.6 | 513.1 | 504.5 | 509.2 | +7.9 | +1.6% | 15,459,300 |
| 2022/07/25 | 496.8 | 501.3 | 495.2 | 501.3 | +1.9 | +0.4% | 8,906,900 |
| 2022/07/22 | 497.4 | 501.3 | 496.9 | 499.4 | -6.6 | -1.3% | 18,234,100 |
| 2022/07/21 | 503 | 507.2 | 502.3 | 506 | -2 | -0.4% | 9,198,700 |
| 2022/07/20 | 508.3 | 508.5 | 504.7 | 508 | +6.6 | +1.3% | 11,065,800 |
| 2022/07/19 | 508.3 | 508.3 | 500.9 | 501.4 | +8.3 | +1.7% | 16,232,700 |
| 2022/07/15 | 495.5 | 496.3 | 491.6 | 493.1 | -3.9 | -0.8% | 12,508,700 |
| 2022/07/14 | 499 | 499 | 495.4 | 497 | -2.1 | -0.4% | 10,028,800 |
| 2022/07/13 | 493.5 | 499.8 | 491.2 | 499.1 | -0.5 | -0.1% | 10,607,700 |
| 2022/07/12 | 502.1 | 503.8 | 498.3 | 499.6 | -6.4 | -1.3% | 13,904,800 |
| 2022/07/11 | 506.2 | 511.6 | 505 | 506 | +6.6 | +1.3% | 13,102,100 |
| 2022/07/08 | 500.6 | 503.8 | 498.5 | 499.4 | +5.6 | +1.1% | 19,270,100 |
| 2022/07/07 | 493.8 | 494.5 | 487.3 | 493.8 | -2.9 | -0.6% | 18,535,400 |
| 2022/07/06 | 500 | 505 | 490.6 | 496.7 | -24.8 | -4.8% | 31,811,300 |
| 2022/07/05 | 518.2 | 523.8 | 515.5 | 521.5 | +9.1 | +1.8% | 13,607,600 |
| 2022/07/04 | 514.7 | 515.8 | 509 | 512.4 | -0.5 | -0.1% | 11,728,400 |
| 2022/07/01 | 511.3 | 517.1 | 510.4 | 512.9 | -0.8 | -0.2% | 13,490,900 |
| 2022/06/30 | 515.4 | 516.9 | 507.5 | 513.7 | -6.8 | -1.3% | 14,530,700 |
| 2022/06/29 | 525.3 | 530.4 | 518.9 | 520.5 | +2.1 | +0.4% | 23,184,800 |
| 2022/06/28 | 520.6 | 522.5 | 513.5 | 518.4 | +10.2 | +2% | 11,991,100 |
| 2022/06/27 | 505.6 | 512.4 | 503.2 | 508.2 | +9.7 | +1.9% | 14,596,000 |
| 2022/06/24 | 502 | 502.1 | 490.2 | 498.5 | -12.3 | -2.4% | 18,056,400 |
651～
700
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
