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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 447.5 | 447.6 | 435.4 | 440.2 | -5.9 | -1.3% | 10,431,400 |
| 2015/09/03 | 446.3 | 452.6 | 445 | 446.1 | +4 | +0.9% | 8,042,100 |
| 2015/09/02 | 448 | 452.5 | 441.5 | 442.1 | -13.4 | -2.9% | 11,086,900 |
| 2015/09/01 | 470.1 | 473.6 | 455.2 | 455.5 | -13.4 | -2.9% | 12,981,200 |
| 2015/08/31 | 472 | 472.4 | 460 | 468.9 | -0.1 | ±0% | 13,066,800 |
| 2015/08/28 | 459.5 | 478 | 456.2 | 469 | +25.5 | +5.7% | 32,802,300 |
| 2015/08/27 | 450 | 451.4 | 443 | 443.5 | -2.3 | -0.5% | 13,632,800 |
| 2015/08/26 | 443.9 | 449.4 | 432 | 445.8 | +14.4 | +3.3% | 20,800,000 |
| 2015/08/25 | 440 | 444.8 | 426.1 | 431.4 | -16.5 | -3.7% | 27,400,100 |
| 2015/08/24 | 454.1 | 455.8 | 445.2 | 447.9 | -18.2 | -3.9% | 22,094,500 |
| 2015/08/21 | 467.5 | 474.3 | 462.5 | 466.1 | -2.2 | -0.5% | 21,957,500 |
| 2015/08/20 | 475 | 475.1 | 464.1 | 468.3 | -10.3 | -2.2% | 14,262,900 |
| 2015/08/19 | 479.9 | 483.6 | 477.2 | 478.6 | -1.3 | -0.3% | 13,225,600 |
| 2015/08/18 | 490 | 490.1 | 478.2 | 479.9 | -18.1 | -3.6% | 20,252,800 |
| 2015/08/17 | 497.1 | 499 | 495 | 498 | -0.2 | ±0% | 7,610,600 |
| 2015/08/14 | 502.5 | 502.6 | 496.5 | 498.2 | -8.9 | -1.8% | 11,248,900 |
| 2015/08/13 | 510.1 | 513.2 | 505.1 | 507.1 | -2.7 | -0.5% | 9,845,400 |
| 2015/08/12 | 511.1 | 512.7 | 506.7 | 509.8 | -7.2 | -1.4% | 8,939,400 |
| 2015/08/11 | 520 | 523.8 | 515.2 | 517 | +7.2 | +1.4% | 10,218,300 |
| 2015/08/10 | 507 | 512.9 | 504.3 | 509.8 | +1.5 | +0.3% | 10,888,500 |
| 2015/08/07 | 504 | 514.4 | 504 | 508.3 | +1.6 | +0.3% | 11,073,900 |
| 2015/08/06 | 503.9 | 509.8 | 501.1 | 506.7 | +3 | +0.6% | 8,623,700 |
| 2015/08/05 | 505.8 | 510.8 | 502.2 | 503.7 | -1 | -0.2% | 12,758,900 |
| 2015/08/04 | 503.4 | 512 | 499.6 | 504.7 | -0.9 | -0.2% | 12,542,500 |
| 2015/08/03 | 521 | 522.1 | 503.3 | 505.6 | -23.5 | -4.4% | 12,318,500 |
| 2015/07/31 | 524.8 | 529.5 | 518.9 | 529.1 | +2.4 | +0.5% | 12,802,300 |
| 2015/07/30 | 505.3 | 534 | 505.3 | 526.7 | +26.2 | +5.2% | 16,246,500 |
| 2015/07/29 | 506 | 511 | 499.7 | 500.5 | +0.3 | +0.1% | 6,261,900 |
| 2015/07/28 | 499.5 | 503.3 | 495.6 | 500.2 | -2.5 | -0.5% | 6,106,400 |
| 2015/07/27 | 501.5 | 505.8 | 499.1 | 502.7 | -1.7 | -0.3% | 6,332,000 |
| 2015/07/24 | 509 | 509.3 | 503.1 | 504.4 | -1 | -0.2% | 7,002,200 |
| 2015/07/23 | 511.8 | 512 | 504.5 | 505.4 | -11 | -2.1% | 14,258,400 |
| 2015/07/22 | 513.5 | 521.7 | 511.6 | 516.4 | +6.1 | +1.2% | 9,746,900 |
| 2015/07/21 | 529.9 | 530 | 507.2 | 510.3 | -13.4 | -2.6% | 17,987,200 |
| 2015/07/17 | 522.5 | 524.8 | 519 | 523.7 | -1.7 | -0.3% | 4,901,800 |
| 2015/07/16 | 527 | 527.2 | 518.5 | 525.4 | -1.6 | -0.3% | 8,752,100 |
| 2015/07/15 | 526.7 | 529.9 | 522.7 | 527 | +6 | +1.2% | 8,065,700 |
| 2015/07/14 | 513 | 526.1 | 510.1 | 521 | +14.9 | +2.9% | 13,920,300 |
| 2015/07/13 | 508.7 | 514.6 | 504 | 506.1 | +0.7 | +0.1% | 12,360,200 |
| 2015/07/10 | 501.9 | 509.5 | 500.4 | 505.4 | +4.1 | +0.8% | 11,286,600 |
| 2015/07/09 | 495.2 | 502.8 | 493 | 501.3 | -0.8 | -0.2% | 15,580,000 |
| 2015/07/08 | 512.2 | 513.8 | 501.5 | 502.1 | -13.5 | -2.6% | 11,742,900 |
| 2015/07/07 | 510 | 518.6 | 508.2 | 515.6 | +1.5 | +0.3% | 8,792,500 |
| 2015/07/06 | 513.8 | 516.4 | 509.5 | 514.1 | -5.5 | -1.1% | 7,963,400 |
| 2015/07/03 | 522.5 | 523 | 518.1 | 519.6 | -5.4 | -1% | 8,874,500 |
| 2015/07/02 | 525.6 | 526.3 | 521 | 525 | +0.3 | +0.1% | 9,817,400 |
| 2015/07/01 | 533.4 | 533.5 | 522.5 | 524.7 | -3.5 | -0.7% | 9,573,400 |
| 2015/06/30 | 528.1 | 533.7 | 526.4 | 528.2 | -4.3 | -0.8% | 8,398,600 |
| 2015/06/29 | 530.5 | 536.2 | 526 | 532.5 | -5.2 | -1% | 11,472,500 |
| 2015/06/26 | 540.3 | 540.7 | 528.1 | 537.7 | -1.4 | -0.3% | 10,742,500 |
2401～
2450
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
