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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 750 | 764.8 | 746.6 | 751.6 | -9.9 | -1.3% | 12,775,800 |
| 2024/08/16 | 740.4 | 765.5 | 740.4 | 761.5 | +36.1 | +5% | 15,833,700 |
| 2024/08/15 | 710 | 744.3 | 709.3 | 725.4 | +20.7 | +2.9% | 17,501,400 |
| 2024/08/14 | 688 | 714.9 | 684.1 | 704.7 | +11.5 | +1.7% | 20,027,400 |
| 2024/08/13 | 702 | 705.1 | 682.3 | 693.2 | +7.3 | +1.1% | 20,550,100 |
| 2024/08/09 | 685.7 | 705.6 | 651.3 | 685.9 | +10.5 | +1.6% | 26,449,500 |
| 2024/08/08 | 669 | 690.2 | 662 | 675.4 | +6.8 | +1% | 18,790,100 |
| 2024/08/07 | 648.4 | 693 | 636 | 668.6 | -4.7 | -0.7% | 26,801,200 |
| 2024/08/06 | 648 | 687.5 | 648 | 673.3 | +72.7 | +12.1% | 24,523,100 |
| 2024/08/05 | 636.8 | 653.6 | 589 | 600.6 | -106.9 | -15.1% | 33,308,700 |
| 2024/08/02 | 722.6 | 734.6 | 700.1 | 707.5 | -47.4 | -6.3% | 24,102,100 |
| 2024/08/01 | 780.6 | 780.6 | 748.1 | 754.9 | -37.3 | -4.7% | 21,846,300 |
| 2024/07/31 | 775 | 794 | 767.5 | 792.2 | +7.1 | +0.9% | 16,650,700 |
| 2024/07/30 | 780 | 792.5 | 773.5 | 785.1 | -4.1 | -0.5% | 11,923,600 |
| 2024/07/29 | 777 | 797 | 774.1 | 789.2 | +20.5 | +2.7% | 13,193,700 |
| 2024/07/26 | 761.9 | 778.4 | 755.1 | 768.7 | +8.4 | +1.1% | 15,750,500 |
| 2024/07/25 | 771.3 | 777.2 | 759 | 760.3 | -26 | -3.3% | 12,965,700 |
| 2024/07/24 | 802.2 | 811.5 | 780 | 786.3 | -13.7 | -1.7% | 12,922,200 |
| 2024/07/23 | 798.1 | 808.5 | 797 | 800 | -1 | -0.1% | 8,127,200 |
| 2024/07/22 | 810 | 814 | 795.1 | 801 | -9 | -1.1% | 10,673,800 |
| 2024/07/19 | 820.1 | 825 | 810 | 810 | -16.2 | -2% | 10,963,400 |
| 2024/07/18 | 846 | 852 | 826.2 | 826.2 | -10.4 | -1.2% | 13,004,300 |
| 2024/07/17 | 831 | 839.9 | 830.3 | 836.6 | +10.3 | +1.2% | 11,811,700 |
| 2024/07/16 | 823 | 831 | 820.4 | 826.3 | +12.6 | +1.5% | 12,242,200 |
| 2024/07/12 | 821.9 | 823.9 | 811.7 | 813.7 | -15.6 | -1.9% | 13,580,300 |
| 2024/07/11 | 835 | 837.4 | 821 | 829.3 | +0.9 | +0.1% | 13,674,200 |
| 2024/07/10 | 830.5 | 845.1 | 823 | 828.4 | -1.2 | -0.1% | 15,440,100 |
| 2024/07/09 | 843.3 | 851 | 828.7 | 829.6 | -5.3 | -0.6% | 15,239,700 |
| 2024/07/08 | 839.3 | 843.8 | 833.1 | 834.9 | -7.2 | -0.9% | 11,572,700 |
| 2024/07/05 | 855.6 | 865.9 | 841.1 | 842.1 | -7.2 | -0.8% | 12,915,500 |
| 2024/07/04 | 842.1 | 851.1 | 837.1 | 849.3 | +6.7 | +0.8% | 12,796,700 |
| 2024/07/03 | 846 | 847.2 | 836.1 | 842.6 | -13.9 | -1.6% | 15,294,300 |
| 2024/07/02 | 844 | 859.2 | 842.5 | 856.5 | +14.2 | +1.7% | 21,002,100 |
| 2024/07/01 | 829 | 845.5 | 828.6 | 842.3 | +15.7 | +1.9% | 15,538,300 |
| 2024/06/28 | 829.8 | 831 | 824.2 | 826.6 | +6.5 | +0.8% | 14,636,600 |
| 2024/06/27 | 823.5 | 830.2 | 811.8 | 820.1 | -4.5 | -0.5% | 17,241,700 |
| 2024/06/26 | 833 | 833.9 | 817.5 | 824.6 | -7.8 | -0.9% | 11,541,200 |
| 2024/06/25 | 816.5 | 833.5 | 815.3 | 832.4 | +24.4 | +3% | 16,240,000 |
| 2024/06/24 | 800 | 810.5 | 795 | 808 | +8 | +1% | 11,066,800 |
| 2024/06/21 | 808 | 816.3 | 799.6 | 800 | +1.8 | +0.2% | 19,155,000 |
| 2024/06/20 | 799 | 803.4 | 792.4 | 798.2 | -2.7 | -0.3% | 11,505,500 |
| 2024/06/19 | 809.1 | 815.8 | 800.8 | 800.9 | -7.8 | -1% | 12,864,700 |
| 2024/06/18 | 818 | 821.7 | 806.6 | 808.7 | +1.7 | +0.2% | 12,356,400 |
| 2024/06/17 | 831.1 | 833.8 | 803.6 | 807 | -26.9 | -3.2% | 20,337,600 |
| 2024/06/14 | 814.6 | 834 | 813.2 | 833.9 | +20.8 | +2.6% | 21,973,300 |
| 2024/06/13 | 821.5 | 833.6 | 812.5 | 813.1 | -9.4 | -1.1% | 16,558,500 |
| 2024/06/12 | 815.5 | 830 | 811 | 822.5 | +19.3 | +2.4% | 20,677,800 |
| 2024/06/11 | 813.7 | 817.2 | 803.2 | 803.2 | +3.5 | +0.4% | 15,235,000 |
| 2024/06/10 | 798 | 812.4 | 797.4 | 799.7 | +21.9 | +2.8% | 16,890,600 |
| 2024/06/07 | 783.5 | 789.4 | 777.2 | 777.8 | -4.6 | -0.6% | 10,022,400 |
201～
250
件表示中 / 3721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 | 72,600円 | -5.1% | +291.1% | 4.13% | 10.56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。銅など非鉄事業兼営 |
| 出光興産 | 88,300円 | -14.0% | -73.9% | 4.08% | 21.63倍 | 0.63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 | 650,700円 | -7.9% | -19.7% | 5.07% | 10.06倍 | 0.91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 | 243,200円 | +5.6% | +3.6% | 3.29% | 14.41倍 | 0.91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 | 200,200円 | -0.6% | -22.9% | 4.90% | 6.19倍 | 0.62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
