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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 650 | 656.2 | 646.6 | 651.4 | -4.6 | -0.7% | 15,306,500 |
| 2018/02/28 | 670.5 | 678.7 | 655.6 | 656 | -23.8 | -3.5% | 18,200,700 |
| 2018/02/27 | 678.7 | 681.6 | 671 | 679.8 | +5.5 | +0.8% | 12,739,900 |
| 2018/02/26 | 685.1 | 686.3 | 670.7 | 674.3 | -0.8 | -0.1% | 9,945,200 |
| 2018/02/23 | 660.5 | 680.4 | 660.5 | 675.1 | +21.8 | +3.3% | 12,417,500 |
| 2018/02/22 | 651.3 | 655.1 | 649 | 653.3 | -4.2 | -0.6% | 10,633,000 |
| 2018/02/21 | 662 | 665.8 | 653.7 | 657.5 | +0.7 | +0.1% | 9,486,100 |
| 2018/02/20 | 666.2 | 670.3 | 654.9 | 656.8 | -11.4 | -1.7% | 9,319,400 |
| 2018/02/19 | 666.2 | 669.6 | 659.1 | 668.2 | +2.9 | +0.4% | 9,546,600 |
| 2018/02/16 | 654.8 | 671.4 | 654.5 | 665.3 | +18.3 | +2.8% | 14,641,500 |
| 2018/02/15 | 652.6 | 661.1 | 643.1 | 647 | -3 | -0.5% | 16,885,800 |
| 2018/02/14 | 643.4 | 661.3 | 640.1 | 650 | +3.8 | +0.6% | 16,841,400 |
| 2018/02/13 | 673.3 | 673.5 | 645.7 | 646.2 | -10.3 | -1.6% | 21,885,600 |
| 2018/02/09 | 660.4 | 678.6 | 645.1 | 656.5 | -33.4 | -4.8% | 23,067,900 |
| 2018/02/08 | 680 | 694.6 | 676.9 | 689.9 | +3 | +0.4% | 16,704,800 |
| 2018/02/07 | 694.7 | 711.6 | 686.3 | 686.9 | +12.2 | +1.8% | 19,835,600 |
| 2018/02/06 | 645.2 | 681.8 | 625.1 | 674.7 | -35.5 | -5% | 30,147,400 |
| 2018/02/05 | 715.2 | 716 | 701.4 | 710.2 | -30.6 | -4.1% | 17,347,100 |
| 2018/02/02 | 746.4 | 748.4 | 732.1 | 740.8 | -5.6 | -0.8% | 13,561,400 |
| 2018/02/01 | 727.9 | 748 | 726.8 | 746.4 | +22.6 | +3.1% | 12,487,300 |
| 2018/01/31 | 717 | 737.9 | 715.3 | 723.8 | -10.3 | -1.4% | 17,108,600 |
| 2018/01/30 | 737.6 | 742.4 | 732.1 | 734.1 | -18.5 | -2.5% | 16,328,100 |
| 2018/01/29 | 740.8 | 757.9 | 737.6 | 752.6 | +15.5 | +2.1% | 14,796,200 |
| 2018/01/26 | 763.1 | 764.5 | 735.6 | 737.1 | -33.4 | -4.3% | 25,903,100 |
| 2018/01/25 | 764 | 770.6 | 761 | 770.5 | +4.5 | +0.6% | 16,499,500 |
| 2018/01/24 | 760 | 767.5 | 758.7 | 766 | +5.5 | +0.7% | 12,952,100 |
| 2018/01/23 | 772 | 773 | 757.7 | 760.5 | -6.4 | -0.8% | 15,324,800 |
| 2018/01/22 | 767.6 | 768.6 | 752.5 | 766.9 | -5.5 | -0.7% | 13,987,900 |
| 2018/01/19 | 768 | 773.6 | 757.5 | 772.4 | +11.3 | +1.5% | 17,305,000 |
| 2018/01/18 | 769 | 773.3 | 758.2 | 761.1 | +2.9 | +0.4% | 13,988,500 |
| 2018/01/17 | 758.1 | 768.7 | 752 | 758.2 | -20.3 | -2.6% | 17,913,100 |
| 2018/01/16 | 770.1 | 785 | 766.5 | 778.5 | +11.9 | +1.6% | 13,747,900 |
| 2018/01/15 | 785.5 | 787.7 | 765.8 | 766.6 | -12.9 | -1.7% | 11,609,000 |
| 2018/01/12 | 780.3 | 786.8 | 770 | 779.5 | -4.6 | -0.6% | 22,340,300 |
| 2018/01/11 | 765 | 784.9 | 763.5 | 784.1 | +8 | +1% | 20,492,200 |
| 2018/01/10 | 759.9 | 780.1 | 755.9 | 776.1 | +21.2 | +2.8% | 24,824,200 |
| 2018/01/09 | 760.9 | 761.4 | 750.3 | 754.9 | -1.1 | -0.1% | 18,750,000 |
| 2018/01/05 | 758.5 | 767.9 | 755.7 | 756 | ±0 | ±0% | 18,231,800 |
| 2018/01/04 | 753.9 | 757.5 | 748.7 | 756 | +29 | +4% | 19,498,300 |
| 2017/12/29 | 730.4 | 732.9 | 726.2 | 727 | -2.8 | -0.4% | 8,127,500 |
| 2017/12/28 | 731.9 | 737.1 | 726.5 | 729.8 | -5 | -0.7% | 8,967,600 |
| 2017/12/27 | 723.8 | 737.9 | 723.8 | 734.8 | +18.6 | +2.6% | 17,735,700 |
| 2017/12/26 | 721.9 | 725.9 | 714.9 | 716.2 | -6.3 | -0.9% | 12,432,100 |
| 2017/12/25 | 718.4 | 724.4 | 714.4 | 722.5 | +3.2 | +0.4% | 8,700,100 |
| 2017/12/22 | 718 | 721.8 | 715.7 | 719.3 | +7.4 | +1% | 10,884,800 |
| 2017/12/21 | 710.2 | 716 | 710.1 | 711.9 | +5.6 | +0.8% | 9,324,200 |
| 2017/12/20 | 688.1 | 708.1 | 686.1 | 706.3 | +16.7 | +2.4% | 13,908,900 |
| 2017/12/19 | 687.5 | 693.6 | 682 | 689.6 | +3.5 | +0.5% | 12,172,600 |
| 2017/12/18 | 689.6 | 693.4 | 682.8 | 686.1 | +0.6 | +0.1% | 15,728,800 |
| 2017/12/15 | 694.1 | 694.8 | 682 | 685.5 | -12.2 | -1.7% | 14,777,200 |
1751～
1800
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
