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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 466 | 466.5 | 458.2 | 460.3 | -10.6 | -2.3% | 16,456,700 |
| 2021/10/27 | 468.9 | 471.4 | 468.1 | 470.9 | +3.9 | +0.8% | 13,079,300 |
| 2021/10/26 | 466 | 469.9 | 464 | 467 | +2.3 | +0.5% | 10,803,900 |
| 2021/10/25 | 467.3 | 469.5 | 464.6 | 464.7 | -0.5 | -0.1% | 11,654,400 |
| 2021/10/22 | 462.5 | 467.3 | 460.1 | 465.2 | -0.5 | -0.1% | 14,861,800 |
| 2021/10/21 | 469.2 | 472.9 | 464.8 | 465.7 | -0.3 | -0.1% | 17,898,500 |
| 2021/10/20 | 469.7 | 470.8 | 464.2 | 466 | +1.3 | +0.3% | 14,784,500 |
| 2021/10/19 | 471 | 471.1 | 463.2 | 464.7 | -10.1 | -2.1% | 17,183,800 |
| 2021/10/18 | 464.9 | 475 | 463.8 | 474.8 | +11.9 | +2.6% | 27,245,900 |
| 2021/10/15 | 460.6 | 463 | 458.9 | 462.9 | +6.5 | +1.4% | 12,694,600 |
| 2021/10/14 | 458 | 459.2 | 452.5 | 456.4 | -4.7 | -1% | 15,415,900 |
| 2021/10/13 | 463.6 | 464.1 | 458.3 | 461.1 | -2.7 | -0.6% | 14,760,000 |
| 2021/10/12 | 462 | 466.2 | 461.1 | 463.8 | +6.5 | +1.4% | 20,559,100 |
| 2021/10/11 | 455 | 459.5 | 453.6 | 457.3 | +8.6 | +1.9% | 18,107,400 |
| 2021/10/08 | 459.3 | 460.3 | 448.7 | 448.7 | -1.9 | -0.4% | 23,149,400 |
| 2021/10/07 | 455 | 457.2 | 446.3 | 450.6 | -15.8 | -3.4% | 27,436,100 |
| 2021/10/06 | 462.5 | 467.5 | 460.3 | 466.4 | +9.2 | +2% | 25,370,300 |
| 2021/10/05 | 456.1 | 462.4 | 452.2 | 457.2 | +9.1 | +2% | 26,106,800 |
| 2021/10/04 | 456.7 | 456.9 | 447 | 448.1 | -1.2 | -0.3% | 14,223,800 |
| 2021/10/01 | 449.9 | 453.6 | 447 | 449.3 | -6.6 | -1.4% | 20,644,200 |
| 2021/09/30 | 462 | 464 | 455.5 | 455.9 | -7.2 | -1.6% | 19,021,100 |
| 2021/09/29 | 459.1 | 464.7 | 457.6 | 463.1 | -10.3 | -2.2% | 19,981,800 |
| 2021/09/28 | 475 | 475.9 | 468.3 | 473.4 | +2.7 | +0.6% | 28,863,500 |
| 2021/09/27 | 464.9 | 471.6 | 464.7 | 470.7 | +7.1 | +1.5% | 24,872,600 |
| 2021/09/24 | 466.8 | 468.1 | 462.4 | 463.6 | +6.8 | +1.5% | 21,898,200 |
| 2021/09/22 | 459 | 459.7 | 455.1 | 456.8 | -3.3 | -0.7% | 14,880,400 |
| 2021/09/21 | 454.5 | 461.1 | 452.5 | 460.1 | -5.8 | -1.2% | 20,654,200 |
| 2021/09/17 | 464.8 | 467.4 | 462.7 | 465.9 | +0.9 | +0.2% | 27,085,000 |
| 2021/09/16 | 462.9 | 469 | 461.5 | 465 | +7.8 | +1.7% | 24,979,900 |
| 2021/09/15 | 459.3 | 460 | 455.5 | 457.2 | -3.8 | -0.8% | 17,569,200 |
| 2021/09/14 | 459.2 | 462.3 | 458.1 | 461 | +5.7 | +1.3% | 21,306,500 |
| 2021/09/13 | 449.3 | 455.3 | 448.8 | 455.3 | +7 | +1.6% | 16,354,900 |
| 2021/09/10 | 448 | 449.8 | 446.5 | 448.3 | -0.9 | -0.2% | 18,713,100 |
| 2021/09/09 | 450.4 | 452.2 | 448.2 | 449.2 | -2.7 | -0.6% | 16,681,000 |
| 2021/09/08 | 447 | 451.9 | 444.7 | 451.9 | +5.7 | +1.3% | 21,037,000 |
| 2021/09/07 | 445 | 447.8 | 442.4 | 446.2 | +6.9 | +1.6% | 22,576,400 |
| 2021/09/06 | 442.9 | 443 | 438.9 | 439.3 | +2.7 | +0.6% | 17,128,400 |
| 2021/09/03 | 435 | 439.8 | 433.5 | 436.6 | +6.7 | +1.6% | 18,935,800 |
| 2021/09/02 | 433.8 | 434.8 | 429 | 429.9 | -2.6 | -0.6% | 13,269,900 |
| 2021/09/01 | 429 | 433.8 | 427.1 | 432.5 | +6.4 | +1.5% | 16,815,100 |
| 2021/08/31 | 423.9 | 428.6 | 422.7 | 426.1 | -1.2 | -0.3% | 23,003,800 |
| 2021/08/30 | 426 | 429.2 | 424.9 | 427.3 | +8.4 | +2% | 16,795,000 |
| 2021/08/27 | 419.4 | 420.5 | 415.3 | 418.9 | -4.1 | -1% | 24,352,000 |
| 2021/08/26 | 428 | 428 | 423 | 423 | +0.1 | ±0% | 12,855,500 |
| 2021/08/25 | 425.5 | 428.2 | 422.6 | 422.9 | +1.2 | +0.3% | 13,668,200 |
| 2021/08/24 | 425.8 | 426.7 | 421 | 421.7 | -1.7 | -0.4% | 19,440,400 |
| 2021/08/23 | 421.8 | 427 | 420.2 | 423.4 | +7.1 | +1.7% | 17,489,800 |
| 2021/08/20 | 416.9 | 419.3 | 411.7 | 416.3 | -6.5 | -1.5% | 32,513,700 |
| 2021/08/19 | 431.9 | 433.8 | 422.8 | 422.8 | -15.4 | -3.5% | 32,765,900 |
| 2021/08/18 | 436.8 | 440.2 | 432 | 438.2 | +1.2 | +0.3% | 21,461,200 |
901～
950
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
