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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 678 | 679.7 | 672.7 | 676.4 | -8.7 | -1.3% | 11,371,300 |
| 2025/05/21 | 682.7 | 686.9 | 678.9 | 685.1 | +12.4 | +1.8% | 15,045,800 |
| 2025/05/20 | 671.4 | 678 | 668.8 | 672.7 | +5.4 | +0.8% | 13,132,100 |
| 2025/05/19 | 675 | 677.6 | 667.3 | 667.3 | -14.2 | -2.1% | 14,197,200 |
| 2025/05/16 | 680.8 | 685.8 | 676.7 | 681.5 | -2.4 | -0.4% | 10,867,200 |
| 2025/05/15 | 675.5 | 686.2 | 675.3 | 683.9 | -1.1 | -0.2% | 14,615,700 |
| 2025/05/14 | 675.3 | 688.6 | 669 | 685 | +5 | +0.7% | 22,892,100 |
| 2025/05/13 | 705 | 708.6 | 672.1 | 680 | -23.9 | -3.4% | 34,120,900 |
| 2025/05/12 | 732 | 733 | 668.5 | 703.9 | -8.5 | -1.2% | 44,645,600 |
| 2025/05/09 | 709 | 718.3 | 706.4 | 712.4 | +15.2 | +2.2% | 18,537,900 |
| 2025/05/08 | 698.9 | 700.3 | 690.8 | 697.2 | -2.2 | -0.3% | 11,079,400 |
| 2025/05/07 | 693 | 701.7 | 687.2 | 699.4 | +7.1 | +1% | 15,889,700 |
| 2025/05/02 | 693 | 696.3 | 686.8 | 692.3 | +7 | +1% | 9,838,900 |
| 2025/05/01 | 691.6 | 693.1 | 683.7 | 685.3 | -0.6 | -0.1% | 7,872,600 |
| 2025/04/30 | 690.1 | 694.3 | 681.3 | 685.9 | -6.8 | -1% | 11,526,100 |
| 2025/04/28 | 690.1 | 696.2 | 686.2 | 692.7 | +1.1 | +0.2% | 8,982,700 |
| 2025/04/25 | 685 | 691.6 | 682 | 691.6 | +9.2 | +1.3% | 10,007,900 |
| 2025/04/24 | 680.8 | 686.7 | 678 | 682.4 | -0.8 | -0.1% | 8,989,700 |
| 2025/04/23 | 700.1 | 700.9 | 681.4 | 683.2 | +1.2 | +0.2% | 11,137,600 |
| 2025/04/22 | 677.9 | 685.5 | 675.8 | 682 | +1.3 | +0.2% | 8,392,200 |
| 2025/04/21 | 696 | 696.5 | 677.5 | 680.7 | -15.9 | -2.3% | 8,698,700 |
| 2025/04/18 | 690 | 701.2 | 687.1 | 696.6 | +17 | +2.5% | 10,489,800 |
| 2025/04/17 | 666 | 682 | 660.9 | 679.6 | +23.6 | +3.6% | 11,640,500 |
| 2025/04/16 | 666.1 | 667.3 | 651.7 | 656 | -7.6 | -1.1% | 7,745,900 |
| 2025/04/15 | 668 | 668.2 | 659.6 | 663.6 | +2.7 | +0.4% | 7,771,300 |
| 2025/04/14 | 665.9 | 667.4 | 656.6 | 660.9 | +1.7 | +0.3% | 10,090,500 |
| 2025/04/11 | 634 | 660.4 | 628.9 | 659.2 | -22.7 | -3.3% | 16,756,200 |
| 2025/04/10 | 716.8 | 716.8 | 673.7 | 681.9 | +60.1 | +9.7% | 19,579,500 |
| 2025/04/09 | 632.6 | 633 | 605.8 | 621.8 | -37.9 | -5.7% | 15,171,700 |
| 2025/04/08 | 662 | 676.4 | 650.5 | 659.7 | +46.7 | +7.6% | 14,125,900 |
| 2025/04/07 | 600 | 632.6 | 590 | 613 | -77 | -11.2% | 21,027,200 |
| 2025/04/04 | 699.5 | 712 | 666.5 | 690 | -50.6 | -6.8% | 19,890,600 |
| 2025/04/03 | 736 | 749.9 | 731.1 | 740.6 | -34.7 | -4.5% | 13,927,900 |
| 2025/04/02 | 793.6 | 793.8 | 771.2 | 775.3 | -12.4 | -1.6% | 10,444,800 |
| 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 |
51～
100
件表示中 / 3754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 | 79,400円 | -5.1% | +291.1% | 3.78% | 11.55倍 | 0.69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 | 97,800円 | -14.0% | -73.9% | 3.68% | 23.96倍 | 0.70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 | 676,500円 | -7.9% | -19.7% | 4.88% | 10.46倍 | 0.95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 | 299,800円 | +5.6% | +3.6% | 2.67% | 17.75倍 | 1.13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 | 218,600円 | -0.6% | -22.9% | 4.48% | 6.72倍 | 0.67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
