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 |
|---|---|---|---|---|---|---|---|
| 2016/03/24 | 450.3 | 453 | 438 | 443.7 | -11.2 | -2.5% | 14,218,200 |
| 2016/03/23 | 459.1 | 460 | 452 | 454.9 | -4.3 | -0.9% | 8,118,700 |
| 2016/03/22 | 467 | 469.7 | 454.7 | 459.2 | +1.9 | +0.4% | 12,533,800 |
| 2016/03/18 | 458.5 | 467.4 | 453.5 | 457.3 | +2.6 | +0.6% | 12,877,500 |
| 2016/03/17 | 459.7 | 462.3 | 452.9 | 454.7 | +3 | +0.7% | 9,126,300 |
| 2016/03/16 | 452.1 | 460.4 | 446.7 | 451.7 | -4.5 | -1% | 8,876,100 |
| 2016/03/15 | 459 | 459.6 | 452.1 | 456.2 | -3.9 | -0.8% | 8,704,600 |
| 2016/03/14 | 462.8 | 464.6 | 458.2 | 460.1 | +2.3 | +0.5% | 7,197,500 |
| 2016/03/11 | 449.7 | 462.8 | 449 | 457.8 | -1.1 | -0.2% | 17,757,800 |
| 2016/03/10 | 463.3 | 463.4 | 456.6 | 458.9 | +2.3 | +0.5% | 8,739,200 |
| 2016/03/09 | 456.5 | 458 | 449 | 456.6 | -7.1 | -1.5% | 16,191,600 |
| 2016/03/08 | 473.7 | 479.3 | 460.5 | 463.7 | -6.2 | -1.3% | 14,108,200 |
| 2016/03/07 | 475.3 | 476.4 | 466.9 | 469.9 | -9.4 | -2% | 10,511,300 |
| 2016/03/04 | 470.3 | 480.9 | 464.6 | 479.3 | +8.8 | +1.9% | 10,764,500 |
| 2016/03/03 | 465.6 | 470.5 | 464.3 | 470.5 | +12.9 | +2.8% | 10,322,900 |
| 2016/03/02 | 453.3 | 458.6 | 449.6 | 457.6 | +15.6 | +3.5% | 10,688,900 |
| 2016/03/01 | 438.4 | 443.8 | 434 | 442 | +2.9 | +0.7% | 9,386,400 |
| 2016/02/29 | 453.9 | 454.3 | 439.1 | 439.1 | -14 | -3.1% | 12,258,900 |
| 2016/02/26 | 453.9 | 458.3 | 448.3 | 453.1 | +2.3 | +0.5% | 9,482,800 |
| 2016/02/25 | 450.5 | 456.3 | 448.1 | 450.8 | +4 | +0.9% | 11,206,700 |
| 2016/02/24 | 437 | 448.3 | 436 | 446.8 | +4.1 | +0.9% | 11,424,000 |
| 2016/02/23 | 456.7 | 461.7 | 441.6 | 442.7 | -2.5 | -0.6% | 12,155,000 |
| 2016/02/22 | 443.3 | 449.5 | 440.1 | 445.2 | -1.8 | -0.4% | 9,475,500 |
| 2016/02/19 | 454 | 458 | 441.2 | 447 | -15 | -3.2% | 12,463,000 |
| 2016/02/18 | 456 | 470.9 | 452.7 | 462 | +27.5 | +6.3% | 18,496,300 |
| 2016/02/17 | 447.6 | 448 | 426.3 | 434.5 | -19.4 | -4.3% | 18,344,900 |
| 2016/02/16 | 450.6 | 462.1 | 450.6 | 453.9 | -2.6 | -0.6% | 16,381,000 |
| 2016/02/15 | 440.2 | 461.5 | 438.3 | 456.5 | +32.3 | +7.6% | 17,892,800 |
| 2016/02/12 | 431.5 | 446.1 | 423.6 | 424.2 | -19 | -4.3% | 16,238,400 |
| 2016/02/10 | 450.9 | 455.8 | 436.7 | 443.2 | -9.7 | -2.1% | 15,550,900 |
| 2016/02/09 | 449.9 | 458.8 | 446 | 452.9 | -20.7 | -4.4% | 13,846,700 |
| 2016/02/08 | 472 | 477 | 459.8 | 473.6 | -10.6 | -2.2% | 12,059,000 |
| 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 |
2301～
2350
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 | 87,800円 | -5.1% | +291.1% | 3.42% | 12.76倍 | 0.77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 | 99,500円 | -14.0% | -73.9% | 3.62% | 24.37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 | 717,200円 | -7.9% | -19.7% | 4.60% | 11.08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 | 277,800円 | +5.6% | +3.6% | 2.88% | 16.32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 | 228,400円 | -0.6% | -22.9% | 4.29% | 6.96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
