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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 621.1 | 624 | 605.5 | 615.4 | -14.9 | -2.4% | 22,797,500 |
| 2017/11/08 | 622.5 | 630.5 | 619.8 | 630.3 | -0.3 | ±0% | 17,000,900 |
| 2017/11/07 | 619 | 630.7 | 615.7 | 630.6 | +20.1 | +3.3% | 13,845,300 |
| 2017/11/06 | 609.9 | 612.1 | 604.2 | 610.5 | +3.1 | +0.5% | 10,357,800 |
| 2017/11/02 | 603 | 610.3 | 601 | 607.4 | +4.6 | +0.8% | 9,737,900 |
| 2017/11/01 | 590.4 | 607 | 590.4 | 602.8 | +19.6 | +3.4% | 15,165,800 |
| 2017/10/31 | 591.4 | 592 | 582.8 | 583.2 | -12.3 | -2.1% | 11,871,700 |
| 2017/10/30 | 594.2 | 601.2 | 592.4 | 595.5 | +2.5 | +0.4% | 13,933,700 |
| 2017/10/27 | 585.5 | 593.5 | 581.8 | 593 | +8.4 | +1.4% | 11,835,000 |
| 2017/10/26 | 572 | 586.3 | 569.4 | 584.6 | +7.4 | +1.3% | 12,601,800 |
| 2017/10/25 | 581 | 581.7 | 574.4 | 577.2 | -2.2 | -0.4% | 10,192,500 |
| 2017/10/24 | 573.1 | 580.7 | 570.4 | 579.4 | +4 | +0.7% | 14,049,500 |
| 2017/10/23 | 576 | 578.6 | 573.9 | 575.4 | +1.4 | +0.2% | 8,705,900 |
| 2017/10/20 | 570.2 | 575.4 | 568.3 | 574 | +1.4 | +0.2% | 7,701,800 |
| 2017/10/19 | 574 | 576 | 571.3 | 572.6 | -2.9 | -0.5% | 10,515,400 |
| 2017/10/18 | 573 | 579.4 | 572.2 | 575.5 | +6.6 | +1.2% | 9,870,300 |
| 2017/10/17 | 574.2 | 574.8 | 563.6 | 568.9 | -0.2 | ±0% | 9,444,700 |
| 2017/10/16 | 565.5 | 574.1 | 564.5 | 569.1 | +10.3 | +1.8% | 15,780,400 |
| 2017/10/13 | 555.8 | 562.3 | 552.2 | 558.8 | +1.8 | +0.3% | 12,341,200 |
| 2017/10/12 | 563.5 | 566.9 | 555.6 | 557 | -8 | -1.4% | 13,231,500 |
| 2017/10/11 | 564.1 | 567 | 561.5 | 565 | +0.3 | +0.1% | 8,692,800 |
| 2017/10/10 | 567.1 | 568.7 | 562.2 | 564.7 | -5.5 | -1% | 10,173,500 |
| 2017/10/06 | 567.3 | 573.7 | 567.2 | 570.2 | +3.1 | +0.5% | 10,559,100 |
| 2017/10/05 | 562 | 567.7 | 558.9 | 567.1 | +4.7 | +0.8% | 9,824,600 |
| 2017/10/04 | 569.8 | 569.9 | 560.6 | 562.4 | -13.5 | -2.3% | 14,903,100 |
| 2017/10/03 | 575 | 576.3 | 568.8 | 575.9 | +2.5 | +0.4% | 11,926,600 |
| 2017/10/02 | 576.5 | 577.6 | 569.2 | 573.4 | -5.5 | -1% | 11,666,000 |
| 2017/09/29 | 576.4 | 579.5 | 569.8 | 578.9 | -1.7 | -0.3% | 13,852,400 |
| 2017/09/28 | 574.9 | 583.5 | 573.9 | 580.6 | +9.8 | +1.7% | 14,405,900 |
| 2017/09/27 | 571.9 | 577.7 | 568.6 | 570.8 | -13.8 | -2.4% | 16,361,500 |
| 2017/09/26 | 590.2 | 592.3 | 581.6 | 584.6 | -0.6 | -0.1% | 15,058,200 |
| 2017/09/25 | 585.6 | 588.7 | 583.7 | 585.2 | +3.5 | +0.6% | 12,130,800 |
| 2017/09/22 | 577 | 582 | 572.3 | 581.7 | +6.4 | +1.1% | 12,723,600 |
| 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 |
1901～
1950
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
