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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 805 | 812.4 | 786 | 787.7 | +5.4 | +0.7% | 13,840,700 |
| 2025/03/31 | 783.8 | 792.8 | 776 | 782.3 | -46.5 | -5.6% | 20,415,200 |
| 2025/03/28 | 847 | 848.3 | 825.7 | 828.8 | -28.5 | -3.3% | 9,320,000 |
| 2025/03/27 | 850.6 | 858.4 | 845.2 | 857.3 | -3.7 | -0.4% | 11,604,400 |
| 2025/03/26 | 860 | 863.8 | 853 | 861 | +8.8 | +1% | 10,437,000 |
| 2025/03/25 | 851 | 856.6 | 845.3 | 852.2 | +4.3 | +0.5% | 8,290,800 |
| 2025/03/24 | 844.7 | 853.5 | 841.5 | 847.9 | -0.5 | -0.1% | 6,288,200 |
| 2025/03/21 | 855.1 | 858.7 | 848.4 | 848.4 | -0.6 | -0.1% | 21,758,300 |
| 2025/03/19 | 841.6 | 854.7 | 836.5 | 849 | +8.1 | +1% | 13,315,500 |
| 2025/03/18 | 838 | 846.1 | 837 | 840.9 | +4.7 | +0.6% | 10,486,600 |
| 2025/03/17 | 829.9 | 840.8 | 825.9 | 836.2 | +15.2 | +1.9% | 8,731,500 |
| 2025/03/14 | 808 | 825.7 | 804 | 821 | +11.7 | +1.4% | 10,641,000 |
| 2025/03/13 | 805.8 | 814 | 802.2 | 809.3 | +14.1 | +1.8% | 8,704,000 |
| 2025/03/12 | 779.1 | 799.4 | 776.4 | 795.2 | +14.8 | +1.9% | 11,761,600 |
| 2025/03/11 | 784.9 | 786.9 | 762.4 | 780.4 | -19.5 | -2.4% | 16,547,800 |
| 2025/03/10 | 806 | 811.2 | 799.5 | 799.9 | -10.4 | -1.3% | 8,238,200 |
| 2025/03/07 | 795 | 818.4 | 795 | 810.3 | +6.7 | +0.8% | 12,326,500 |
| 2025/03/06 | 798.4 | 808.4 | 798.3 | 803.6 | +5.2 | +0.7% | 7,536,600 |
| 2025/03/05 | 786 | 801 | 786 | 798.4 | +1.6 | +0.2% | 8,614,900 |
| 2025/03/04 | 800 | 805 | 787.5 | 796.8 | -15.7 | -1.9% | 12,087,400 |
| 2025/03/03 | 821.9 | 824 | 802.5 | 812.5 | +13.6 | +1.7% | 11,199,700 |
| 2025/02/28 | 803.8 | 814 | 795 | 798.9 | -2.4 | -0.3% | 14,262,100 |
| 2025/02/27 | 797 | 808.3 | 795.3 | 801.3 | +4.8 | +0.6% | 8,843,300 |
| 2025/02/26 | 805.2 | 806.1 | 785 | 796.5 | -16.9 | -2.1% | 11,884,900 |
| 2025/02/25 | 838.1 | 845 | 811.5 | 813.4 | -35.1 | -4.1% | 15,278,400 |
| 2025/02/21 | 850 | 859.5 | 843.3 | 848.5 | +2.4 | +0.3% | 11,621,600 |
| 2025/02/20 | 839.6 | 855.6 | 836 | 846.1 | +10.9 | +1.3% | 12,410,200 |
| 2025/02/19 | 841.4 | 856 | 833.7 | 835.2 | -3.6 | -0.4% | 11,990,600 |
| 2025/02/18 | 847 | 857 | 835.7 | 838.8 | -3.3 | -0.4% | 12,642,600 |
| 2025/02/17 | 819 | 859 | 819 | 842.1 | +35.1 | +4.3% | 27,756,300 |
| 2025/02/14 | 790.2 | 832.5 | 778 | 807 | +14 | +1.8% | 27,766,000 |
| 2025/02/13 | 789.7 | 799.8 | 784 | 793 | +3.3 | +0.4% | 13,039,900 |
| 2025/02/12 | 789.6 | 798 | 780.9 | 789.7 | +7.1 | +0.9% | 13,506,300 |
| 2025/02/10 | 774.5 | 785.8 | 772.3 | 782.6 | +10.4 | +1.3% | 7,711,500 |
| 2025/02/07 | 766 | 774.9 | 764.7 | 772.2 | +4.3 | +0.6% | 7,246,600 |
| 2025/02/06 | 765.9 | 774.4 | 765.8 | 767.9 | +2 | +0.3% | 8,238,200 |
| 2025/02/05 | 769.9 | 771.1 | 758.5 | 765.9 | -0.6 | -0.1% | 11,362,100 |
| 2025/02/04 | 778.8 | 780.8 | 759.2 | 766.5 | -3.7 | -0.5% | 13,926,300 |
| 2025/02/03 | 778 | 778.4 | 765 | 770.2 | -16.9 | -2.1% | 11,406,900 |
| 2025/01/31 | 785.5 | 790.5 | 780.4 | 787.1 | +1.9 | +0.2% | 9,393,000 |
| 2025/01/30 | 780.2 | 785.9 | 780.1 | 785.2 | +5 | +0.6% | 6,677,400 |
| 2025/01/29 | 783.9 | 787.6 | 778.4 | 780.2 | +3.6 | +0.5% | 7,360,500 |
| 2025/01/28 | 783.5 | 787.4 | 776.6 | 776.6 | -13 | -1.6% | 9,072,800 |
| 2025/01/27 | 784.2 | 795.2 | 784.2 | 789.6 | +8.3 | +1.1% | 8,058,900 |
| 2025/01/24 | 794 | 796.2 | 777.7 | 781.3 | -6.7 | -0.9% | 11,635,800 |
| 2025/01/23 | 780 | 788.8 | 776.5 | 788 | +4.1 | +0.5% | 10,102,000 |
| 2025/01/22 | 804.7 | 807 | 783.9 | 783.9 | -23.3 | -2.9% | 14,568,500 |
| 2025/01/21 | 819.1 | 823.8 | 807 | 807.2 | -22 | -2.7% | 10,699,900 |
| 2025/01/20 | 827.2 | 839.7 | 827.2 | 829.2 | +2.1 | +0.3% | 7,646,700 |
| 2025/01/17 | 817.5 | 829 | 806.7 | 827.1 | +9.6 | +1.2% | 9,093,500 |
51～
100
件表示中 / 3720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% | 10.54倍 | 0.62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 | 87,900円 | -14.0% | -73.9% | 4.10% | 21.53倍 | 0.62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 | 651,700円 | -7.9% | -19.7% | 5.06% | 10.08倍 | 0.91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 | 242,400円 | +5.6% | +3.6% | 3.30% | 14.37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 | 199,800円 | -0.6% | -22.9% | 4.90% | 6.18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
