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 |
|---|---|---|---|---|---|---|---|
| 2016/06/08 | 435.6 | 442.7 | 434 | 441.1 | +8.3 | +1.9% | 11,558,000 |
| 2016/06/07 | 430.6 | 433.7 | 429.5 | 432.8 | +6.3 | +1.5% | 9,008,900 |
| 2016/06/06 | 419.4 | 426.5 | 418 | 426.5 | +1.9 | +0.4% | 7,739,500 |
| 2016/06/03 | 421.6 | 424.6 | 420 | 424.6 | +5.1 | +1.2% | 9,104,200 |
| 2016/06/02 | 425.3 | 426.8 | 419.4 | 419.5 | -8 | -1.9% | 10,822,500 |
| 2016/06/01 | 430.6 | 432.5 | 426 | 427.5 | -5.5 | -1.3% | 11,818,600 |
| 2016/05/31 | 435.7 | 435.7 | 427 | 433 | -1.3 | -0.3% | 20,256,500 |
| 2016/05/30 | 436 | 436.1 | 431.4 | 434.3 | +1.4 | +0.3% | 7,749,500 |
| 2016/05/27 | 433.4 | 437.5 | 431.2 | 432.9 | +2.9 | +0.7% | 10,068,000 |
| 2016/05/26 | 432 | 434.7 | 429.5 | 430 | +5.8 | +1.4% | 9,652,400 |
| 2016/05/25 | 428 | 429 | 423.2 | 424.2 | +1.7 | +0.4% | 7,191,600 |
| 2016/05/24 | 424.6 | 425.1 | 421.4 | 422.5 | -1.7 | -0.4% | 8,672,900 |
| 2016/05/23 | 422 | 426.7 | 419.5 | 424.2 | +1.9 | +0.4% | 11,477,000 |
| 2016/05/20 | 422.8 | 423.4 | 418.3 | 422.3 | -0.5 | -0.1% | 14,255,200 |
| 2016/05/19 | 432.9 | 434 | 421.2 | 422.8 | -12 | -2.8% | 16,697,300 |
| 2016/05/18 | 426.5 | 437.8 | 426.1 | 434.8 | +7.4 | +1.7% | 14,111,200 |
| 2016/05/17 | 425 | 432 | 424.9 | 427.4 | +2.4 | +0.6% | 14,622,700 |
| 2016/05/16 | 430.4 | 433.9 | 423.3 | 425 | -8.7 | -2% | 15,534,200 |
| 2016/05/13 | 446.8 | 448 | 432.8 | 433.7 | -12.5 | -2.8% | 14,365,700 |
| 2016/05/12 | 443.4 | 448.9 | 440.1 | 446.2 | +3.5 | +0.8% | 11,341,500 |
| 2016/05/11 | 450 | 453.4 | 437.6 | 442.7 | -5 | -1.1% | 19,713,500 |
| 2016/05/10 | 445.1 | 451 | 441 | 447.7 | -2.2 | -0.5% | 10,472,500 |
| 2016/05/09 | 458 | 458.9 | 449.9 | 449.9 | -3 | -0.7% | 8,310,200 |
| 2016/05/06 | 454.3 | 457.1 | 449.6 | 452.9 | -6.4 | -1.4% | 10,038,500 |
| 2016/05/02 | 450 | 460.4 | 447.1 | 459.3 | -11.3 | -2.4% | 10,947,600 |
| 2016/04/28 | 485.1 | 492.8 | 468.9 | 470.6 | -10.5 | -2.2% | 13,125,100 |
| 2016/04/27 | 483 | 486.8 | 480.2 | 481.1 | +0.2 | ±0% | 9,473,200 |
| 2016/04/26 | 480.3 | 482.7 | 474 | 480.9 | +0.4 | +0.1% | 6,267,400 |
| 2016/04/25 | 483 | 483.4 | 474.1 | 480.5 | -0.9 | -0.2% | 8,356,800 |
| 2016/04/22 | 476.3 | 482.8 | 475.4 | 481.4 | -0.4 | -0.1% | 9,644,100 |
| 2016/04/21 | 480 | 483.7 | 473.6 | 481.8 | +9.7 | +2.1% | 10,623,800 |
| 2016/04/20 | 469 | 477.3 | 467.3 | 472.1 | +8.7 | +1.9% | 13,210,300 |
| 2016/04/19 | 462.5 | 466.8 | 458.5 | 463.4 | +8 | +1.8% | 12,118,900 |
| 2016/04/18 | 435.3 | 456.9 | 432.4 | 455.4 | +0.2 | ±0% | 15,640,500 |
| 2016/04/15 | 457.4 | 459.7 | 453.1 | 455.2 | -4 | -0.9% | 8,075,700 |
| 2016/04/14 | 458 | 461.9 | 455.6 | 459.2 | +6.4 | +1.4% | 11,780,100 |
| 2016/04/13 | 448 | 454 | 444 | 452.8 | +10.4 | +2.4% | 9,768,800 |
| 2016/04/12 | 433.7 | 445.5 | 431.6 | 442.4 | +5.7 | +1.3% | 8,153,500 |
| 2016/04/11 | 432.3 | 438.8 | 428.6 | 436.7 | +6.1 | +1.4% | 9,954,600 |
| 2016/04/08 | 419.8 | 435 | 415.1 | 430.6 | +10 | +2.4% | 13,862,500 |
| 2016/04/07 | 413.6 | 427.2 | 413.6 | 420.6 | +11.9 | +2.9% | 11,953,000 |
| 2016/04/06 | 414.2 | 417.6 | 407.4 | 408.7 | -1.6 | -0.4% | 11,025,400 |
| 2016/04/05 | 420 | 423.8 | 408.5 | 410.3 | -14.8 | -3.5% | 12,444,400 |
| 2016/04/04 | 422.6 | 428.9 | 421.7 | 425.1 | +2.1 | +0.5% | 8,268,700 |
| 2016/04/01 | 437.7 | 437.8 | 421.4 | 423 | -10.8 | -2.5% | 12,041,800 |
| 2016/03/31 | 434.4 | 438.9 | 431.2 | 433.8 | -0.3 | -0.1% | 10,823,800 |
| 2016/03/30 | 435 | 439.5 | 428.8 | 434.1 | -7.4 | -1.7% | 12,888,900 |
| 2016/03/29 | 444 | 446.7 | 439.8 | 441.5 | -7.5 | -1.7% | 10,719,400 |
| 2016/03/28 | 448 | 449.7 | 442.5 | 449 | +1.8 | +0.4% | 11,073,800 |
| 2016/03/25 | 447.8 | 450.3 | 442.6 | 447.2 | +3.5 | +0.8% | 10,516,800 |
2251～
2300
件表示中 / 3767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 | 87,400円 | -5.1% | +291.1% | 3.43% | 12.71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 | 99,300円 | -14.0% | -73.9% | 3.63% | 24.32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 | 714,100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 | 279,100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 | 230,000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
