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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 790 | 800 | 789 | 789 | +0.8 | +0.1% | 7,582,800 |
| 2024/12/17 | 801.7 | 808.9 | 788 | 788.2 | -17.2 | -2.1% | 9,627,600 |
| 2024/12/16 | 818.2 | 821.1 | 804.1 | 805.4 | -12.6 | -1.5% | 7,264,700 |
| 2024/12/13 | 820.6 | 828.9 | 813.8 | 818 | -9.5 | -1.1% | 9,167,200 |
| 2024/12/12 | 819.9 | 829.9 | 815.4 | 827.5 | +20.6 | +2.6% | 10,546,100 |
| 2024/12/11 | 810 | 811.4 | 803.6 | 806.9 | +1.4 | +0.2% | 8,705,700 |
| 2024/12/10 | 820.8 | 822 | 805.5 | 805.5 | -0.3 | ±0% | 9,388,800 |
| 2024/12/09 | 813.2 | 817.5 | 796 | 805.8 | -6.3 | -0.8% | 10,281,500 |
| 2024/12/06 | 820.9 | 831.4 | 812.1 | 812.1 | -9.9 | -1.2% | 7,730,800 |
| 2024/12/05 | 835 | 837.7 | 819.7 | 822 | -8.6 | -1% | 10,512,300 |
| 2024/12/04 | 832 | 833.8 | 821.3 | 830.6 | +7.8 | +0.9% | 12,148,100 |
| 2024/12/03 | 816.9 | 827.2 | 816 | 822.8 | +3.1 | +0.4% | 12,105,000 |
| 2024/12/02 | 814.4 | 821.4 | 812.2 | 819.7 | +10.9 | +1.3% | 10,175,800 |
| 2024/11/29 | 800.2 | 815.6 | 800.1 | 808.8 | -1 | -0.1% | 10,623,100 |
| 2024/11/28 | 796.1 | 813 | 795.1 | 809.8 | +11.4 | +1.4% | 10,058,500 |
| 2024/11/27 | 789.9 | 800.1 | 788 | 798.4 | +5.5 | +0.7% | 9,847,900 |
| 2024/11/26 | 800.6 | 807.8 | 783.3 | 792.9 | -21.9 | -2.7% | 13,893,200 |
| 2024/11/25 | 815.9 | 820 | 808.4 | 814.8 | +1.9 | +0.2% | 44,817,000 |
| 2024/11/22 | 797.8 | 816.3 | 796.9 | 812.9 | +25.6 | +3.3% | 15,610,700 |
| 2024/11/21 | 793.8 | 796.5 | 784.1 | 787.3 | -3.2 | -0.4% | 9,738,000 |
| 2024/11/20 | 794.9 | 805.8 | 790.1 | 790.5 | -6.8 | -0.9% | 9,210,000 |
| 2024/11/19 | 799 | 804 | 791.3 | 797.3 | +1.9 | +0.2% | 12,211,900 |
| 2024/11/18 | 788 | 798.9 | 783 | 795.4 | +3.2 | +0.4% | 11,916,100 |
| 2024/11/15 | 785 | 797.5 | 785 | 792.2 | +9 | +1.1% | 15,080,400 |
| 2024/11/14 | 789 | 806.9 | 783.2 | 783.2 | -26.9 | -3.3% | 19,075,700 |
| 2024/11/13 | 764.5 | 821.5 | 742.2 | 810.1 | +52.8 | +7% | 46,352,600 |
| 2024/11/12 | 759 | 769.5 | 752.8 | 757.3 | -5.1 | -0.7% | 16,913,500 |
| 2024/11/11 | 766 | 773.7 | 758.2 | 762.4 | -11.8 | -1.5% | 14,812,300 |
| 2024/11/08 | 792 | 792.2 | 770.6 | 774.2 | -11.5 | -1.5% | 13,505,800 |
| 2024/11/07 | 794.5 | 800.7 | 779.3 | 785.7 | +10.5 | +1.4% | 12,641,600 |
| 2024/11/06 | 776 | 787.8 | 772.5 | 775.2 | +8.5 | +1.1% | 12,757,000 |
| 2024/11/05 | 779 | 780 | 766.7 | 766.7 | -4.4 | -0.6% | 11,291,400 |
| 2024/11/01 | 771 | 778.5 | 767.5 | 771.1 | -5.3 | -0.7% | 10,999,000 |
| 2024/10/31 | 774.5 | 778.4 | 768 | 776.4 | +1.8 | +0.2% | 13,028,800 |
| 2024/10/30 | 766.5 | 779.2 | 766.2 | 774.6 | +8.2 | +1.1% | 26,338,200 |
| 2024/10/29 | 759.4 | 769.3 | 759.2 | 766.4 | +7 | +0.9% | 10,058,200 |
| 2024/10/28 | 750 | 764 | 742.3 | 759.4 | -0.8 | -0.1% | 15,094,700 |
| 2024/10/25 | 770 | 772.5 | 756.7 | 760.2 | -10.5 | -1.4% | 9,832,200 |
| 2024/10/24 | 761.4 | 778.6 | 759.6 | 770.7 | -4.7 | -0.6% | 9,530,000 |
| 2024/10/23 | 773.2 | 782.7 | 770.2 | 775.4 | +3.5 | +0.5% | 9,627,300 |
| 2024/10/22 | 776.9 | 785.7 | 770.2 | 771.9 | -7.1 | -0.9% | 10,643,000 |
| 2024/10/21 | 777 | 785 | 772.2 | 779 | +3.6 | +0.5% | 11,122,800 |
| 2024/10/18 | 799.3 | 800 | 775.4 | 775.4 | -18.5 | -2.3% | 15,028,500 |
| 2024/10/17 | 802 | 806.3 | 790.4 | 793.9 | +1.3 | +0.2% | 12,431,000 |
| 2024/10/16 | 796 | 804.9 | 789 | 792.6 | -9.9 | -1.2% | 13,649,500 |
| 2024/10/15 | 840 | 840.8 | 801.2 | 802.5 | -39.7 | -4.7% | 20,940,700 |
| 2024/10/11 | 842.6 | 850 | 841.6 | 842.2 | +1.9 | +0.2% | 11,117,400 |
| 2024/10/10 | 847 | 852.6 | 840 | 840.3 | -4.7 | -0.6% | 9,878,300 |
| 2024/10/09 | 860 | 863.8 | 843 | 845 | +7.4 | +0.9% | 19,316,900 |
| 2024/10/08 | 850.5 | 858.9 | 833.7 | 837.6 | -1.3 | -0.2% | 17,396,800 |
151～
200
件表示中 / 3754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 | 79,400円 | -5.1% | +291.1% | 3.78% | 11.55倍 | 0.69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 | 97,800円 | -14.0% | -73.9% | 3.68% | 23.96倍 | 0.70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 | 676,500円 | -7.9% | -19.7% | 4.88% | 10.46倍 | 0.95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 | 299,800円 | +5.6% | +3.6% | 2.67% | 17.75倍 | 1.13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 | 218,600円 | -0.6% | -22.9% | 4.48% | 6.72倍 | 0.67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
