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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 690.2 | 695.2 | 680.7 | 688.1 | -18.3 | -2.6% | 15,869,700 |
| 2018/11/13 | 710.1 | 714.2 | 693.7 | 706.4 | -18.5 | -2.6% | 15,250,300 |
| 2018/11/12 | 739 | 739.1 | 723.1 | 724.9 | -16.7 | -2.3% | 11,988,100 |
| 2018/11/09 | 774.2 | 775 | 740.5 | 741.6 | -39.1 | -5% | 16,480,000 |
| 2018/11/08 | 755.3 | 784.8 | 748.1 | 780.7 | +45.1 | +6.1% | 13,168,700 |
| 2018/11/07 | 757.1 | 781.7 | 729.6 | 735.6 | -25.6 | -3.4% | 17,888,000 |
| 2018/11/06 | 758.9 | 766.4 | 751.2 | 761.2 | +16.8 | +2.3% | 9,755,100 |
| 2018/11/05 | 756.7 | 758 | 743.5 | 744.4 | -21.8 | -2.8% | 8,270,000 |
| 2018/11/02 | 737.6 | 770 | 732.6 | 766.2 | +21.6 | +2.9% | 12,067,000 |
| 2018/11/01 | 766.8 | 767.2 | 741.2 | 744.6 | -24.6 | -3.2% | 11,476,300 |
| 2018/10/31 | 758 | 769.2 | 750.3 | 769.2 | +7.8 | +1% | 23,183,600 |
| 2018/10/30 | 733.7 | 765.6 | 733.7 | 761.4 | +12.7 | +1.7% | 14,088,800 |
| 2018/10/29 | 760 | 766.3 | 746.5 | 748.7 | +2.2 | +0.3% | 12,146,600 |
| 2018/10/26 | 762.7 | 764.2 | 741.7 | 746.5 | -1.2 | -0.2% | 12,134,600 |
| 2018/10/25 | 746.3 | 757.8 | 744.2 | 747.7 | -15.3 | -2% | 12,658,300 |
| 2018/10/24 | 759.5 | 769.7 | 750 | 763 | -6.9 | -0.9% | 12,451,000 |
| 2018/10/23 | 771 | 778.5 | 764 | 769.9 | -7.5 | -1% | 11,351,700 |
| 2018/10/22 | 783.1 | 786.4 | 766.2 | 777.4 | -22.2 | -2.8% | 15,587,300 |
| 2018/10/19 | 797 | 804.8 | 794.5 | 799.6 | -5.6 | -0.7% | 9,510,600 |
| 2018/10/18 | 823.5 | 823.8 | 804.9 | 805.2 | -23.9 | -2.9% | 11,486,600 |
| 2018/10/17 | 821.9 | 838.4 | 816.8 | 829.1 | +7.4 | +0.9% | 14,392,800 |
| 2018/10/16 | 800 | 825.6 | 796.3 | 821.7 | +27.8 | +3.5% | 18,690,700 |
| 2018/10/15 | 790.5 | 800.7 | 785.4 | 793.9 | -4.2 | -0.5% | 10,748,300 |
| 2018/10/12 | 792.6 | 801.8 | 781.1 | 798.1 | -3.9 | -0.5% | 16,509,400 |
| 2018/10/11 | 801 | 821.4 | 797.1 | 802 | -55.9 | -6.5% | 18,493,300 |
| 2018/10/10 | 856 | 863.5 | 842.4 | 857.9 | +10.4 | +1.2% | 12,122,400 |
| 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 |
1651～
1700
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
