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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 579.9 | 586.1 | 574.5 | 575.3 | -0.6 | -0.1% | 15,954,500 |
| 2017/09/20 | 570 | 578.4 | 568.9 | 575.9 | +10.2 | +1.8% | 19,503,500 |
| 2017/09/19 | 555.3 | 566 | 552 | 565.7 | +17.2 | +3.1% | 17,419,600 |
| 2017/09/15 | 555.4 | 559.9 | 548.3 | 548.5 | -1.5 | -0.3% | 23,823,200 |
| 2017/09/14 | 544.8 | 550 | 543.1 | 550 | +7.2 | +1.3% | 14,762,500 |
| 2017/09/13 | 545 | 545.1 | 540.1 | 542.8 | +3.7 | +0.7% | 10,201,700 |
| 2017/09/12 | 540 | 544.2 | 537.8 | 539.1 | +1.3 | +0.2% | 9,511,900 |
| 2017/09/11 | 538.6 | 540.9 | 536.5 | 537.8 | +2.8 | +0.5% | 9,180,300 |
| 2017/09/08 | 535.8 | 538.4 | 532.8 | 535 | -2.1 | -0.4% | 11,500,900 |
| 2017/09/07 | 539.3 | 540.9 | 536.4 | 537.1 | +4.2 | +0.8% | 10,092,100 |
| 2017/09/06 | 533.2 | 536 | 530.6 | 532.9 | -4.7 | -0.9% | 11,772,700 |
| 2017/09/05 | 544.3 | 546.2 | 535 | 537.6 | -6.6 | -1.2% | 10,561,600 |
| 2017/09/04 | 542.6 | 548.3 | 540.8 | 544.2 | +2.2 | +0.4% | 9,597,300 |
| 2017/09/01 | 542.4 | 543.5 | 534.2 | 542 | +9.6 | +1.8% | 13,318,600 |
| 2017/08/31 | 538.4 | 541.9 | 532.3 | 532.4 | -5.6 | -1% | 14,938,700 |
| 2017/08/30 | 536 | 538.8 | 532.2 | 538 | -1.6 | -0.3% | 12,916,400 |
| 2017/08/29 | 535.9 | 541.5 | 533.9 | 539.6 | -4.1 | -0.8% | 10,474,100 |
| 2017/08/28 | 543 | 543.9 | 537.2 | 543.7 | +0.9 | +0.2% | 10,149,400 |
| 2017/08/25 | 540.9 | 544.3 | 538.6 | 542.8 | +2.7 | +0.5% | 8,074,300 |
| 2017/08/24 | 542.6 | 546.7 | 539.2 | 540.1 | -0.2 | ±0% | 12,203,800 |
| 2017/08/23 | 540.2 | 544.6 | 538.2 | 540.3 | +6.9 | +1.3% | 15,669,000 |
| 2017/08/22 | 535 | 536.7 | 530.2 | 533.4 | -1.7 | -0.3% | 12,179,800 |
| 2017/08/21 | 535 | 547.8 | 534.2 | 535.1 | +1.3 | +0.2% | 15,149,800 |
| 2017/08/18 | 530.1 | 533.9 | 527.3 | 533.8 | -1.4 | -0.3% | 15,097,800 |
| 2017/08/17 | 525.2 | 541.5 | 521.9 | 535.2 | +8.7 | +1.7% | 22,063,900 |
| 2017/08/16 | 517.4 | 529.2 | 517.1 | 526.5 | +9.5 | +1.8% | 15,448,800 |
| 2017/08/15 | 517.3 | 518.9 | 514.3 | 517 | -0.8 | -0.2% | 12,109,900 |
| 2017/08/14 | 520.8 | 521 | 512.6 | 517.8 | +1.2 | +0.2% | 20,369,600 |
| 2017/08/10 | 501.9 | 522 | 500.5 | 516.6 | +8.3 | +1.6% | 29,089,200 |
| 2017/08/09 | 491.5 | 508.4 | 486 | 508.3 | +16.2 | +3.3% | 24,374,700 |
| 2017/08/08 | 492 | 492.8 | 488.7 | 492.1 | -0.8 | -0.2% | 10,036,900 |
| 2017/08/07 | 496 | 496.2 | 492.5 | 492.9 | -1.8 | -0.4% | 7,477,200 |
| 2017/08/04 | 492.4 | 495.3 | 491.4 | 494.7 | -0.2 | ±0% | 8,902,400 |
| 2017/08/03 | 495 | 498.3 | 491.3 | 494.9 | +2.8 | +0.6% | 13,266,300 |
| 2017/08/02 | 491.1 | 494 | 489.6 | 492.1 | +0.6 | +0.1% | 9,300,800 |
| 2017/08/01 | 492.9 | 496.2 | 490.7 | 491.5 | +1.3 | +0.3% | 9,084,600 |
| 2017/07/31 | 493.9 | 496.8 | 490.2 | 490.2 | -6.2 | -1.2% | 13,963,200 |
| 2017/07/28 | 497.3 | 499.9 | 495.4 | 496.4 | +0.4 | +0.1% | 10,900,000 |
| 2017/07/27 | 500 | 501.7 | 495.4 | 496 | -2.5 | -0.5% | 11,298,400 |
| 2017/07/26 | 500.5 | 503.9 | 498 | 498.5 | +6.9 | +1.4% | 13,264,700 |
| 2017/07/25 | 489.1 | 493.8 | 488.7 | 491.6 | +3.6 | +0.7% | 8,471,600 |
| 2017/07/24 | 488.5 | 489 | 485.2 | 488 | -5 | -1% | 7,817,300 |
| 2017/07/21 | 494.8 | 495.9 | 488.5 | 493 | -4.1 | -0.8% | 11,084,400 |
| 2017/07/20 | 491.6 | 497.8 | 489.2 | 497.1 | +8 | +1.6% | 11,994,900 |
| 2017/07/19 | 487.6 | 492.3 | 487.6 | 489.1 | -0.6 | -0.1% | 10,719,800 |
| 2017/07/18 | 489 | 491.9 | 487 | 489.7 | +1 | +0.2% | 14,829,600 |
| 2017/07/14 | 487.1 | 488.9 | 486.2 | 488.7 | +3.4 | +0.7% | 10,836,500 |
| 2017/07/13 | 487 | 488.1 | 482.6 | 485.3 | -0.6 | -0.1% | 15,297,500 |
| 2017/07/12 | 492.1 | 493.9 | 485.4 | 485.9 | -5.7 | -1.2% | 12,329,400 |
| 2017/07/11 | 488.7 | 492.1 | 487 | 491.6 | +5.1 | +1% | 10,647,200 |
1901～
1950
件表示中 / 3735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 | 72,300円 | -5.1% | +291.1% | 4.15% | 10.52倍 | 0.63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 | 89,800円 | -14.0% | -73.9% | 4.01% | 22.00倍 | 0.64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 | 629,600円 | -7.9% | -19.7% | 5.24% | 9.74倍 | 0.88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 | 245,000円 | +5.6% | +3.6% | 3.27% | 14.52倍 | 0.92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 | 203,700円 | -0.6% | -22.9% | 4.81% | 6.26倍 | 0.63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
