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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 468 | 469.9 | 461.6 | 468.9 | -1.5 | -0.3% | 16,663,200 |
| 2022/03/03 | 464.6 | 473.8 | 462.6 | 470.4 | +11 | +2.4% | 26,613,300 |
| 2022/03/02 | 460 | 465.7 | 453.4 | 459.4 | +2.9 | +0.6% | 22,427,500 |
| 2022/03/01 | 458.5 | 459.8 | 455.2 | 456.5 | +2.7 | +0.6% | 13,825,500 |
| 2022/02/28 | 445.6 | 456 | 445.6 | 453.8 | +8.3 | +1.9% | 27,894,300 |
| 2022/02/25 | 446.6 | 451.6 | 445.5 | 445.5 | -8.2 | -1.8% | 16,894,700 |
| 2022/02/24 | 445 | 454.2 | 444.3 | 453.7 | +2.2 | +0.5% | 19,314,000 |
| 2022/02/22 | 456.7 | 458.5 | 448.8 | 451.5 | -2.8 | -0.6% | 15,624,800 |
| 2022/02/21 | 454.6 | 456.4 | 452.5 | 454.3 | +2.1 | +0.5% | 9,825,200 |
| 2022/02/18 | 457.3 | 458.2 | 451.8 | 452.2 | -8.3 | -1.8% | 19,714,900 |
| 2022/02/17 | 457 | 461.9 | 453.6 | 460.5 | -0.6 | -0.1% | 17,295,000 |
| 2022/02/16 | 461 | 463.3 | 458.2 | 461.1 | -3.3 | -0.7% | 15,054,900 |
| 2022/02/15 | 466.5 | 473.3 | 462.7 | 464.4 | -9.1 | -1.9% | 20,095,500 |
| 2022/02/14 | 465.1 | 474.2 | 459 | 473.5 | +13.6 | +3% | 31,540,300 |
| 2022/02/10 | 461.8 | 463.6 | 456.2 | 459.9 | +0.9 | +0.2% | 23,171,800 |
| 2022/02/09 | 460 | 462.4 | 454.2 | 459 | -8.4 | -1.8% | 23,468,400 |
| 2022/02/08 | 468.2 | 468.9 | 464.2 | 467.4 | -1.3 | -0.3% | 12,060,800 |
| 2022/02/07 | 462.5 | 469.1 | 461.6 | 468.7 | +6.7 | +1.5% | 17,534,700 |
| 2022/02/04 | 464.1 | 464.8 | 460.4 | 462 | -1.2 | -0.3% | 13,122,000 |
| 2022/02/03 | 459.4 | 463.6 | 459 | 463.2 | +3.4 | +0.7% | 12,946,700 |
| 2022/02/02 | 453.8 | 461.8 | 453.5 | 459.8 | +7.9 | +1.7% | 18,668,500 |
| 2022/02/01 | 452.1 | 454.2 | 447.8 | 451.9 | -3.4 | -0.7% | 16,934,100 |
| 2022/01/31 | 453.6 | 455.9 | 451.6 | 455.3 | +1.4 | +0.3% | 17,219,300 |
| 2022/01/28 | 450 | 454.5 | 449.7 | 453.9 | +8.1 | +1.8% | 16,304,800 |
| 2022/01/27 | 448.1 | 452.3 | 445 | 445.8 | -1.5 | -0.3% | 21,082,200 |
| 2022/01/26 | 455 | 456 | 447.1 | 447.3 | -4.8 | -1.1% | 16,184,300 |
| 2022/01/25 | 451.6 | 452.8 | 446.9 | 452.1 | -2.1 | -0.5% | 18,053,500 |
| 2022/01/24 | 451.1 | 456.5 | 447.7 | 454.2 | +4.3 | +1% | 14,742,800 |
| 2022/01/21 | 444.8 | 451.8 | 442 | 449.9 | -8.4 | -1.8% | 20,750,900 |
| 2022/01/20 | 459.4 | 460.3 | 454 | 458.3 | -2.2 | -0.5% | 17,371,200 |
| 2022/01/19 | 463.7 | 466 | 458.1 | 460.5 | -2.9 | -0.6% | 19,645,300 |
| 2022/01/18 | 460.1 | 465 | 459.3 | 463.4 | +3.7 | +0.8% | 15,420,800 |
| 2022/01/17 | 462.5 | 463.1 | 458.3 | 459.7 | +0.2 | ±0% | 10,233,300 |
| 2022/01/14 | 456.8 | 459.9 | 452.4 | 459.5 | -0.1 | ±0% | 16,606,800 |
| 2022/01/13 | 462.3 | 464.6 | 457.7 | 459.6 | +2.7 | +0.6% | 20,870,300 |
| 2022/01/12 | 452.9 | 458.1 | 452.5 | 456.9 | +7.1 | +1.6% | 23,213,900 |
| 2022/01/11 | 446 | 450 | 443.2 | 449.8 | +1.6 | +0.4% | 15,324,300 |
| 2022/01/07 | 447.7 | 450.3 | 444.4 | 448.2 | +6.1 | +1.4% | 16,232,600 |
| 2022/01/06 | 443.1 | 444.5 | 438 | 442.1 | +0.1 | ±0% | 14,531,500 |
| 2022/01/05 | 438 | 442.3 | 436.4 | 442 | +8 | +1.8% | 14,217,300 |
| 2022/01/04 | 435.7 | 436 | 433 | 434 | +3.7 | +0.9% | 9,774,500 |
| 2021/12/30 | 430 | 431.9 | 426.9 | 430.3 | -0.9 | -0.2% | 9,014,800 |
| 2021/12/29 | 429.1 | 431.9 | 429 | 431.2 | +2.8 | +0.7% | 9,860,800 |
| 2021/12/28 | 433 | 433.7 | 427.3 | 428.4 | -1 | -0.2% | 11,772,500 |
| 2021/12/27 | 430.1 | 430.5 | 426.6 | 429.4 | -1.9 | -0.4% | 10,064,500 |
| 2021/12/24 | 437 | 437.7 | 430.4 | 431.3 | -2.7 | -0.6% | 7,849,100 |
| 2021/12/23 | 430.9 | 434 | 430.6 | 434 | +4.6 | +1.1% | 9,706,500 |
| 2021/12/22 | 430 | 431.3 | 428.1 | 429.4 | +0.5 | +0.1% | 6,708,400 |
| 2021/12/21 | 426 | 430.5 | 423.1 | 428.9 | +4.5 | +1.1% | 13,395,800 |
| 2021/12/20 | 430 | 431 | 424 | 424.4 | -12.5 | -2.9% | 19,114,200 |
851～
900
件表示中 / 3768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 | 87,500円 | -5.1% | +291.1% | 3.43% | 12.72倍 | 0.76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 | 99,700円 | -14.0% | -73.9% | 3.61% | 24.42倍 | 0.71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 | 714,400円 | -7.9% | -19.7% | 4.62% | 11.03倍 | 1.00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 | 279,200円 | +5.6% | +3.6% | 2.87% | 16.40倍 | 1.04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 | 230,100円 | -0.6% | -22.9% | 4.26% | 7.01倍 | 0.70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
