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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 511.6 | 514.1 | 507 | 512.4 | -1.5 | -0.3% | 15,683,500 |
| 2017/05/09 | 510.8 | 517.5 | 510.5 | 513.9 | -1 | -0.2% | 13,610,100 |
| 2017/05/08 | 510 | 516.5 | 508.4 | 514.9 | +12.2 | +2.4% | 16,160,600 |
| 2017/05/02 | 494.6 | 504 | 492.6 | 502.7 | +8.1 | +1.6% | 12,464,300 |
| 2017/05/01 | 500 | 500.1 | 491.6 | 494.6 | -8.5 | -1.7% | 10,558,000 |
| 2017/04/28 | 503.5 | 508.4 | 501.3 | 503.1 | +3.2 | +0.6% | 17,737,200 |
| 2017/04/27 | 500.7 | 501.8 | 491.5 | 499.9 | -0.2 | ±0% | 16,292,600 |
| 2017/04/26 | 499.3 | 502 | 496.8 | 500.1 | +13.1 | +2.7% | 15,389,600 |
| 2017/04/25 | 485 | 490.6 | 484.7 | 487 | +3.7 | +0.8% | 15,462,700 |
| 2017/04/24 | 489.4 | 492.1 | 483.3 | 483.3 | -3.1 | -0.6% | 12,806,600 |
| 2017/04/21 | 485.5 | 492.5 | 484 | 486.4 | +6.7 | +1.4% | 14,919,700 |
| 2017/04/20 | 472.6 | 489.5 | 471.5 | 479.7 | -11.4 | -2.3% | 26,319,900 |
| 2017/04/19 | 494 | 494.9 | 487.4 | 491.1 | -7.8 | -1.6% | 20,894,200 |
| 2017/04/18 | 500 | 501.5 | 495.8 | 498.9 | -1.1 | -0.2% | 14,293,900 |
| 2017/04/17 | 499.2 | 503.4 | 494.6 | 500 | +1.5 | +0.3% | 8,256,500 |
| 2017/04/14 | 500 | 500.5 | 493.4 | 498.5 | -6.1 | -1.2% | 9,869,800 |
| 2017/04/13 | 510.5 | 513.7 | 501.7 | 504.6 | -13.4 | -2.6% | 16,542,300 |
| 2017/04/12 | 520 | 524.7 | 516.2 | 518 | -14.4 | -2.7% | 19,727,400 |
| 2017/04/11 | 537.3 | 538.3 | 527.1 | 532.4 | -10.3 | -1.9% | 14,442,800 |
| 2017/04/10 | 545.2 | 545.5 | 536.7 | 542.7 | +4.8 | +0.9% | 12,118,600 |
| 2017/04/07 | 520.2 | 541.4 | 519.1 | 537.9 | +11.8 | +2.2% | 25,595,100 |
| 2017/04/06 | 529.5 | 533.1 | 523.4 | 526.1 | -8.8 | -1.6% | 17,578,700 |
| 2017/04/05 | 548.9 | 549.5 | 532.8 | 534.9 | -9 | -1.7% | 22,520,800 |
| 2017/04/04 | 539.9 | 550.7 | 536.8 | 543.9 | +5.6 | +1% | 15,307,900 |
| 2017/04/03 | 550 | 550.9 | 535.4 | 538.3 | -8.4 | -1.5% | 13,361,400 |
| 2017/03/31 | 555 | 555 | 546.7 | 546.7 | -6.7 | -1.2% | 19,421,400 |
| 2017/03/30 | 542.6 | 554.1 | 536.5 | 553.4 | +20 | +3.7% | 22,609,000 |
| 2017/03/29 | 527.4 | 536.7 | 527.3 | 533.4 | +10.4 | +2% | 18,326,800 |
| 2017/03/28 | 532 | 540.5 | 522.7 | 523 | -4 | -0.8% | 32,440,400 |
| 2017/03/27 | 532.5 | 532.5 | 525.9 | 527 | -9.4 | -1.8% | 11,229,300 |
| 2017/03/24 | 539.3 | 541 | 535.6 | 536.4 | +0.6 | +0.1% | 15,007,800 |
| 2017/03/23 | 525.5 | 537.9 | 524 | 535.8 | +6.8 | +1.3% | 21,141,200 |
| 2017/03/22 | 526.9 | 534.9 | 523.3 | 529 | -9.8 | -1.8% | 18,402,300 |
| 2017/03/21 | 537 | 543.7 | 535 | 538.8 | -3.7 | -0.7% | 16,353,100 |
| 2017/03/17 | 548 | 548.9 | 541.2 | 542.5 | -10.5 | -1.9% | 13,986,700 |
| 2017/03/16 | 550.2 | 556.9 | 550.2 | 553 | +5.2 | +0.9% | 10,401,200 |
| 2017/03/15 | 556.5 | 556.5 | 546.6 | 547.8 | -9.4 | -1.7% | 8,698,800 |
| 2017/03/14 | 555.3 | 558.6 | 554.4 | 557.2 | +3.4 | +0.6% | 8,582,300 |
| 2017/03/13 | 552 | 555.6 | 548.7 | 553.8 | -2.9 | -0.5% | 8,848,600 |
| 2017/03/10 | 560 | 560.1 | 552.6 | 556.7 | +1.9 | +0.3% | 12,068,400 |
| 2017/03/09 | 553.9 | 559 | 550.6 | 554.8 | -2.2 | -0.4% | 9,788,700 |
| 2017/03/08 | 556.8 | 557.8 | 553.7 | 557 | -2.8 | -0.5% | 9,289,000 |
| 2017/03/07 | 555 | 564.6 | 554.6 | 559.8 | +11 | +2% | 17,891,200 |
| 2017/03/06 | 538.8 | 552.7 | 538.4 | 548.8 | +12 | +2.2% | 12,249,600 |
| 2017/03/03 | 540.5 | 546.1 | 534.2 | 536.8 | -9.4 | -1.7% | 11,716,100 |
| 2017/03/02 | 548.4 | 550.8 | 545.8 | 546.2 | +2.3 | +0.4% | 10,578,200 |
| 2017/03/01 | 541.6 | 548.8 | 538.3 | 543.9 | +8.8 | +1.6% | 14,656,600 |
| 2017/02/28 | 531.5 | 542.3 | 531.3 | 535.1 | +10.5 | +2% | 15,237,600 |
| 2017/02/27 | 529.8 | 529.8 | 520.2 | 524.6 | -7.3 | -1.4% | 10,004,100 |
| 2017/02/24 | 533.2 | 535.5 | 530.3 | 531.9 | -1.4 | -0.3% | 9,844,300 |
1951～
2000
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
