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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 845.3 | 854 | 841.6 | 847.5 | -12.8 | -1.5% | 13,733,200 |
| 2018/10/05 | 860 | 871.1 | 852.3 | 860.3 | -12 | -1.4% | 14,162,300 |
| 2018/10/04 | 880.6 | 882.6 | 870.2 | 872.3 | +11.7 | +1.4% | 12,582,200 |
| 2018/10/03 | 875 | 877.6 | 859.2 | 860.6 | -22 | -2.5% | 12,675,900 |
| 2018/10/02 | 875.7 | 885.8 | 873 | 882.6 | +21.9 | +2.5% | 20,554,200 |
| 2018/10/01 | 855.9 | 870.5 | 854 | 860.7 | +2.4 | +0.3% | 8,856,100 |
| 2018/09/28 | 858 | 869.8 | 855 | 858.3 | +6.4 | +0.8% | 14,605,700 |
| 2018/09/27 | 858.5 | 871.4 | 850.8 | 851.9 | -21.6 | -2.5% | 13,089,700 |
| 2018/09/26 | 855.3 | 875 | 854 | 873.5 | +18.2 | +2.1% | 15,238,500 |
| 2018/09/25 | 866.3 | 868.5 | 845.6 | 855.3 | -45.6 | -5.1% | 20,921,000 |
| 2018/09/21 | 832 | 900.9 | 827.6 | 900.9 | +67.8 | +8.1% | 26,733,400 |
| 2018/09/20 | 834.7 | 836.2 | 823 | 833.1 | -1.9 | -0.2% | 15,924,000 |
| 2018/09/19 | 819 | 836.8 | 811.4 | 835 | +33 | +4.1% | 15,206,800 |
| 2018/09/18 | 774.1 | 803.7 | 773.9 | 802 | +30 | +3.9% | 14,725,800 |
| 2018/09/14 | 768.4 | 773 | 755.9 | 772 | +14.7 | +1.9% | 14,533,800 |
| 2018/09/13 | 745.1 | 760.7 | 743.2 | 757.3 | +19.6 | +2.7% | 10,240,000 |
| 2018/09/12 | 752.3 | 755 | 733.1 | 737.7 | +0.4 | +0.1% | 10,689,200 |
| 2018/09/11 | 720 | 739.5 | 716.6 | 737.3 | +22.4 | +3.1% | 14,505,700 |
| 2018/09/10 | 714.5 | 724.9 | 710.1 | 714.9 | -4.3 | -0.6% | 15,745,300 |
| 2018/09/07 | 724.8 | 727.5 | 708.7 | 719.2 | -17.4 | -2.4% | 18,493,900 |
| 2018/09/06 | 755 | 756 | 736.6 | 736.6 | -18.5 | -2.5% | 14,906,100 |
| 2018/09/05 | 760.4 | 765.5 | 755.1 | 755.1 | -7.8 | -1% | 11,691,700 |
| 2018/09/04 | 765 | 768.9 | 762.1 | 762.9 | -11.4 | -1.5% | 10,027,400 |
| 2018/09/03 | 772.4 | 778.9 | 770.8 | 774.3 | -8.1 | -1% | 8,359,400 |
| 2018/08/31 | 800 | 801.9 | 782.4 | 782.4 | -17.8 | -2.2% | 13,374,600 |
| 2018/08/30 | 815 | 817 | 794.2 | 800.2 | -0.3 | ±0% | 44,321,300 |
| 2018/08/29 | 795.1 | 803.4 | 792.8 | 800.5 | +3.3 | +0.4% | 9,262,100 |
| 2018/08/28 | 794.5 | 799.4 | 792.7 | 797.2 | +4.1 | +0.5% | 9,332,800 |
| 2018/08/27 | 781.5 | 795.6 | 780.8 | 793.1 | +15.5 | +2% | 9,005,200 |
| 2018/08/24 | 785.8 | 791.7 | 777.4 | 777.6 | -1.2 | -0.2% | 10,061,500 |
| 2018/08/23 | 778 | 784.5 | 774.4 | 778.8 | +13.9 | +1.8% | 9,088,700 |
| 2018/08/22 | 760.9 | 768.9 | 753.2 | 764.9 | +11.9 | +1.6% | 13,479,400 |
| 2018/08/21 | 757.3 | 768.5 | 752.6 | 753 | -1.7 | -0.2% | 10,937,200 |
| 2018/08/20 | 754.1 | 757.8 | 746.6 | 754.7 | +3.7 | +0.5% | 8,746,100 |
| 2018/08/17 | 746.4 | 754.9 | 745.2 | 751 | +1.9 | +0.3% | 13,043,000 |
| 2018/08/16 | 740.8 | 752 | 730.6 | 749.1 | -36.7 | -4.7% | 20,179,200 |
| 2018/08/15 | 797.3 | 802.4 | 782.3 | 785.8 | -9.9 | -1.2% | 9,074,600 |
| 2018/08/14 | 777.2 | 796.6 | 770.9 | 795.7 | +18.5 | +2.4% | 9,418,800 |
| 2018/08/13 | 797.3 | 800.7 | 776.6 | 777.2 | -25.5 | -3.2% | 8,881,800 |
| 2018/08/10 | 810 | 812.7 | 789.1 | 802.7 | +6.7 | +0.8% | 15,048,500 |
| 2018/08/09 | 786.5 | 800.5 | 782 | 796 | -17.7 | -2.2% | 17,200,500 |
| 2018/08/08 | 852 | 857 | 802 | 813.7 | -25.7 | -3.1% | 21,177,200 |
| 2018/08/07 | 819.6 | 840 | 816.3 | 839.4 | +22.4 | +2.7% | 9,712,600 |
| 2018/08/06 | 815.3 | 819.7 | 811.1 | 817 | +3.9 | +0.5% | 8,097,700 |
| 2018/08/03 | 816.9 | 817 | 806 | 813.1 | +5.5 | +0.7% | 7,593,300 |
| 2018/08/02 | 823 | 823 | 804.4 | 807.6 | -16.5 | -2% | 11,741,400 |
| 2018/08/01 | 817.9 | 831.6 | 815.8 | 824.1 | +4.6 | +0.6% | 12,327,800 |
| 2018/07/31 | 820.3 | 829.7 | 810.2 | 819.5 | +2.7 | +0.3% | 13,864,600 |
| 2018/07/30 | 816 | 825.1 | 813.1 | 816.8 | -12.3 | -1.5% | 8,339,200 |
| 2018/07/27 | 827.8 | 833.6 | 824.2 | 829.1 | +3.5 | +0.4% | 8,212,800 |
1601～
1650
件表示中 / 3692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 | 69,200円 | -9.1% | -97.8% | 3.76% | 16.92倍 | 0.60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 | 90,200円 | +5.5% | -36.4% | 3.99% | 7.62倍 | 0.59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 | 590,900円 | +17.2% | +2.1% | 5.58% | 6.20倍 | 0.82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 | 244,600円 | +8.4% | +12.7% | 3.07% | 15.64倍 | 0.97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 | 189,200円 | +4.8% | +21.9% | 5.18% | 6.24倍 | 0.59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
