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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 474.8 | 486.6 | 472.7 | 484.2 | +16.1 | +3.4% | 24,988,200 |
| 2016/02/04 | 466 | 481 | 462.1 | 468.1 | +10.4 | +2.3% | 26,100,900 |
| 2016/02/03 | 442 | 460.8 | 429.2 | 457.7 | +15.2 | +3.4% | 27,561,500 |
| 2016/02/02 | 451.1 | 454.9 | 439.9 | 442.5 | -16 | -3.5% | 12,421,800 |
| 2016/02/01 | 459 | 463.9 | 456.1 | 458.5 | +2.5 | +0.5% | 12,855,400 |
| 2016/01/29 | 445.6 | 460.2 | 439 | 456 | +17.9 | +4.1% | 19,691,600 |
| 2016/01/28 | 446.3 | 446.6 | 435.6 | 438.1 | -7.9 | -1.8% | 11,520,900 |
| 2016/01/27 | 439.2 | 448.5 | 439.2 | 446 | +14.3 | +3.3% | 13,988,200 |
| 2016/01/26 | 434.7 | 437.5 | 427.7 | 431.7 | -6.3 | -1.4% | 12,437,100 |
| 2016/01/25 | 440.6 | 441.8 | 433.3 | 438 | +9.8 | +2.3% | 12,398,100 |
| 2016/01/22 | 421.9 | 429.3 | 416.8 | 428.2 | +23.3 | +5.8% | 14,743,400 |
| 2016/01/21 | 411.3 | 419.8 | 404.8 | 404.9 | -6.4 | -1.6% | 13,555,000 |
| 2016/01/20 | 431.6 | 431.7 | 410.2 | 411.3 | -22.7 | -5.2% | 15,464,500 |
| 2016/01/19 | 429.7 | 435 | 425 | 434 | +4.4 | +1% | 8,397,900 |
| 2016/01/18 | 424.6 | 432.6 | 420.1 | 429.6 | -4 | -0.9% | 8,960,300 |
| 2016/01/15 | 438.7 | 447.7 | 431.1 | 433.6 | -1.5 | -0.3% | 10,955,500 |
| 2016/01/14 | 436.1 | 437.4 | 427.7 | 435.1 | -12 | -2.7% | 14,956,500 |
| 2016/01/13 | 445 | 449.5 | 442.3 | 447.1 | +5.5 | +1.2% | 11,416,000 |
| 2016/01/12 | 452.6 | 459.8 | 441.4 | 441.6 | -26.2 | -5.6% | 17,651,500 |
| 2016/01/08 | 469 | 475.2 | 466.1 | 467.8 | -6.4 | -1.3% | 11,434,400 |
| 2016/01/07 | 482.8 | 484.9 | 471.9 | 474.2 | -12.3 | -2.5% | 16,294,600 |
| 2016/01/06 | 499.1 | 500.1 | 482.1 | 486.5 | -18.2 | -3.6% | 13,686,300 |
| 2016/01/05 | 508.7 | 511.5 | 501.1 | 504.7 | -8.3 | -1.6% | 13,196,900 |
| 2016/01/04 | 508.4 | 517.3 | 504.4 | 513 | +4.6 | +0.9% | 12,219,200 |
| 2015/12/30 | 513 | 517 | 508 | 508.4 | -1.3 | -0.3% | 5,874,100 |
| 2015/12/29 | 503.9 | 510.5 | 499.8 | 509.7 | +2 | +0.4% | 5,892,100 |
| 2015/12/28 | 505.4 | 509.4 | 500 | 507.7 | +3.3 | +0.7% | 5,971,100 |
| 2015/12/25 | 513.4 | 513.4 | 503 | 504.4 | -2.3 | -0.5% | 6,515,100 |
| 2015/12/24 | 504.1 | 513.9 | 503.6 | 506.7 | +9.8 | +2% | 9,336,200 |
| 2015/12/22 | 493.1 | 498.4 | 487.5 | 496.9 | +0.1 | ±0% | 8,201,000 |
| 2015/12/21 | 491.1 | 502.4 | 491 | 496.8 | +5.5 | +1.1% | 11,387,400 |
| 2015/12/18 | 508.1 | 513.1 | 491 | 491.3 | -19.1 | -3.7% | 16,748,100 |
| 2015/12/17 | 508.6 | 514.5 | 505.9 | 510.4 | +5.4 | +1.1% | 12,217,000 |
| 2015/12/16 | 496.6 | 507.3 | 496.6 | 505 | +18.1 | +3.7% | 10,960,700 |
| 2015/12/15 | 493.5 | 494.8 | 486.5 | 486.9 | -10.9 | -2.2% | 13,589,800 |
| 2015/12/14 | 501.1 | 502.7 | 492.2 | 497.8 | -12.5 | -2.4% | 13,199,100 |
| 2015/12/11 | 500 | 511.3 | 499.9 | 510.3 | +1.2 | +0.2% | 13,094,600 |
| 2015/12/10 | 507.9 | 515.4 | 505.1 | 509.1 | +3.2 | +0.6% | 14,253,100 |
| 2015/12/09 | 497.5 | 511.6 | 492.2 | 505.9 | +7.7 | +1.5% | 14,596,100 |
| 2015/12/08 | 511.7 | 511.7 | 496.2 | 498.2 | -19.4 | -3.7% | 15,147,800 |
| 2015/12/07 | 515.3 | 518.4 | 510.3 | 517.6 | +1.6 | +0.3% | 12,515,000 |
| 2015/12/04 | 513 | 517.4 | 510.5 | 516 | -0.8 | -0.2% | 14,705,900 |
| 2015/12/03 | 502.4 | 517.5 | 499.7 | 516.8 | +13.5 | +2.7% | 18,783,200 |
| 2015/12/02 | 504.1 | 507.4 | 500.4 | 503.3 | -0.9 | -0.2% | 9,624,700 |
| 2015/12/01 | 500 | 506.2 | 497.7 | 504.2 | +4.9 | +1% | 8,587,800 |
| 2015/11/30 | 501.2 | 502.4 | 495.5 | 499.3 | -4.3 | -0.9% | 11,739,300 |
| 2015/11/27 | 503.5 | 508.5 | 501.4 | 503.6 | +2.2 | +0.4% | 8,889,300 |
| 2015/11/26 | 504 | 508.2 | 498.6 | 501.4 | -2.6 | -0.5% | 9,471,700 |
| 2015/11/25 | 500.6 | 511.3 | 500.3 | 504 | +6.1 | +1.2% | 12,130,200 |
| 2015/11/24 | 497.8 | 499.1 | 492.5 | 497.9 | -1.7 | -0.3% | 9,012,200 |
2301～
2350
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
