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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 563 | 570.6 | 562.4 | 567.2 | -2.1 | -0.4% | 16,727,600 |
| 2022/06/10 | 574.9 | 574.9 | 567.1 | 569.3 | -9.3 | -1.6% | 19,712,100 |
| 2022/06/09 | 573 | 580.8 | 571.6 | 578.6 | +7.7 | +1.3% | 24,147,200 |
| 2022/06/08 | 568.9 | 576.7 | 565.2 | 570.9 | +1.9 | +0.3% | 25,374,700 |
| 2022/06/07 | 560.5 | 573.9 | 557.5 | 569 | +7.5 | +1.3% | 23,761,400 |
| 2022/06/06 | 543.3 | 563 | 542.7 | 561.5 | +25.5 | +4.8% | 32,063,300 |
| 2022/06/03 | 531.6 | 536 | 530.2 | 536 | +5.3 | +1% | 19,117,800 |
| 2022/06/02 | 524.7 | 531.5 | 517.9 | 530.7 | +5.7 | +1.1% | 23,024,700 |
| 2022/06/01 | 519 | 525 | 515.8 | 525 | +3.8 | +0.7% | 20,041,400 |
| 2022/05/31 | 517.2 | 522.2 | 514.1 | 521.2 | +3.8 | +0.7% | 63,507,100 |
| 2022/05/30 | 520 | 521.4 | 516.2 | 517.4 | +1.4 | +0.3% | 20,216,900 |
| 2022/05/27 | 514.8 | 519.5 | 513.4 | 516 | +3.6 | +0.7% | 20,744,800 |
| 2022/05/26 | 517.3 | 518.4 | 511.4 | 512.4 | -4.5 | -0.9% | 14,026,400 |
| 2022/05/25 | 517 | 520.9 | 516.5 | 516.9 | +3.5 | +0.7% | 22,434,000 |
| 2022/05/24 | 520.1 | 520.6 | 513.3 | 513.4 | -2.6 | -0.5% | 16,115,100 |
| 2022/05/23 | 515.3 | 525.4 | 515.2 | 516 | +0.7 | +0.1% | 25,591,300 |
| 2022/05/20 | 511.1 | 520 | 509.3 | 515.3 | +4.2 | +0.8% | 28,009,400 |
| 2022/05/19 | 495.4 | 512.3 | 495.4 | 511.1 | +1.5 | +0.3% | 20,354,000 |
| 2022/05/18 | 510.4 | 512 | 502.1 | 509.6 | -3.4 | -0.7% | 30,092,600 |
| 2022/05/17 | 502.5 | 517.2 | 501 | 513 | +15.7 | +3.2% | 42,875,400 |
| 2022/05/16 | 496.3 | 504.3 | 487.3 | 497.3 | +0.1 | ±0% | 38,884,600 |
| 2022/05/13 | 464.6 | 501.5 | 461.3 | 497.2 | +30.2 | +6.5% | 68,049,800 |
| 2022/05/12 | 469.1 | 475.4 | 464.6 | 467 | +2.7 | +0.6% | 19,157,300 |
| 2022/05/11 | 466.8 | 467.7 | 458.1 | 464.3 | -5.6 | -1.2% | 19,871,900 |
| 2022/05/10 | 470.7 | 473.1 | 463.2 | 469.9 | -7.5 | -1.6% | 20,174,500 |
| 2022/05/09 | 473.4 | 479.4 | 471.6 | 477.4 | +5.3 | +1.1% | 20,504,900 |
| 2022/05/06 | 475 | 476.9 | 467 | 472.1 | +12 | +2.6% | 30,222,700 |
| 2022/05/02 | 454.8 | 460.5 | 452.3 | 460.1 | +3.9 | +0.9% | 14,359,000 |
| 2022/04/28 | 451.8 | 456.4 | 448.3 | 456.2 | +10.2 | +2.3% | 20,709,300 |
| 2022/04/27 | 445 | 448.7 | 444.1 | 446 | +0.5 | +0.1% | 18,468,600 |
| 2022/04/26 | 447.3 | 448.9 | 443.7 | 445.5 | -0.5 | -0.1% | 15,642,100 |
| 2022/04/25 | 447.2 | 452.4 | 445.7 | 446 | -9.2 | -2% | 19,273,900 |
| 2022/04/22 | 455 | 456.8 | 451.8 | 455.2 | -2.8 | -0.6% | 11,469,900 |
| 2022/04/21 | 455.6 | 458.8 | 454.7 | 458 | -0.9 | -0.2% | 11,922,000 |
| 2022/04/20 | 458.8 | 459.1 | 455.3 | 458.9 | -1.1 | -0.2% | 13,470,200 |
| 2022/04/19 | 453.3 | 462.8 | 450.2 | 460 | +10.1 | +2.2% | 24,045,400 |
| 2022/04/18 | 450 | 451.3 | 444.4 | 449.9 | -4.8 | -1.1% | 18,411,200 |
| 2022/04/15 | 454.2 | 456.9 | 453 | 454.7 | +0.1 | ±0% | 7,906,100 |
| 2022/04/14 | 451.8 | 456.6 | 450.7 | 454.6 | +7 | +1.6% | 16,387,700 |
| 2022/04/13 | 448.1 | 449.9 | 445.4 | 447.6 | +2.6 | +0.6% | 13,575,700 |
| 2022/04/12 | 447 | 450.9 | 443.5 | 445 | -4 | -0.9% | 13,674,400 |
| 2022/04/11 | 453.2 | 454.9 | 448.3 | 449 | +0.4 | +0.1% | 11,791,300 |
| 2022/04/08 | 445 | 449.6 | 444.8 | 448.6 | +2.2 | +0.5% | 15,241,000 |
| 2022/04/07 | 449 | 450.7 | 442.5 | 446.4 | -9.1 | -2% | 21,709,400 |
| 2022/04/06 | 456 | 463.5 | 455.1 | 455.5 | -0.9 | -0.2% | 18,542,900 |
| 2022/04/05 | 461 | 463.3 | 456.3 | 456.4 | -1 | -0.2% | 12,598,000 |
| 2022/04/04 | 452 | 460.4 | 450.1 | 457.4 | +5.9 | +1.3% | 13,936,500 |
| 2022/04/01 | 454 | 454.9 | 449.2 | 451.5 | -6.5 | -1.4% | 17,332,500 |
| 2022/03/31 | 462.8 | 463.6 | 458 | 458 | -4.1 | -0.9% | 17,795,500 |
| 2022/03/30 | 462.4 | 465.6 | 458.6 | 462.1 | -17.6 | -3.7% | 22,435,600 |
751～
800
件表示中 / 3734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 | 72,500円 | -5.1% | +291.1% | 4.14% | 10.55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 | 88,800円 | -14.0% | -73.9% | 4.05% | 21.75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 | 625,700円 | -7.9% | -19.7% | 5.27% | 9.68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 | 242,300円 | +5.6% | +3.6% | 3.30% | 14.36倍 | 0.91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 | 200,700円 | -0.6% | -22.9% | 4.88% | 6.21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
