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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 848 | 854.9 | 838.9 | 838.9 | +10.2 | +1.2% | 12,847,000 |
| 2024/10/04 | 828.1 | 842.9 | 823.1 | 828.7 | +22.3 | +2.8% | 19,864,800 |
| 2024/10/03 | 815 | 821 | 804.3 | 806.4 | +4.4 | +0.5% | 11,598,600 |
| 2024/10/02 | 801.7 | 813.9 | 798.3 | 802 | +13.7 | +1.7% | 18,439,200 |
| 2024/10/01 | 785.5 | 800.9 | 785 | 788.3 | +9.6 | +1.2% | 13,509,400 |
| 2024/09/30 | 759.2 | 781.8 | 758 | 778.7 | -8.9 | -1.1% | 13,334,600 |
| 2024/09/27 | 793.3 | 794 | 773.3 | 787.6 | -19 | -2.4% | 18,960,000 |
| 2024/09/26 | 804.1 | 809.4 | 798.5 | 806.6 | +6.9 | +0.9% | 13,154,900 |
| 2024/09/25 | 798.2 | 802.9 | 793 | 799.7 | +4.6 | +0.6% | 9,499,100 |
| 2024/09/24 | 803.9 | 804 | 785.4 | 795.1 | +6.2 | +0.8% | 10,068,600 |
| 2024/09/20 | 782.3 | 799.8 | 777.6 | 788.9 | +24.3 | +3.2% | 28,593,500 |
| 2024/09/19 | 763.8 | 769.6 | 759.7 | 764.6 | +8.5 | +1.1% | 11,658,300 |
| 2024/09/18 | 749.9 | 757.2 | 743.7 | 756.1 | +18.1 | +2.5% | 11,395,900 |
| 2024/09/17 | 742.8 | 749.7 | 727.1 | 738 | +2.8 | +0.4% | 13,713,300 |
| 2024/09/13 | 739.2 | 747.2 | 732.4 | 735.2 | -4 | -0.5% | 14,937,000 |
| 2024/09/12 | 732 | 747.9 | 732 | 739.2 | +18 | +2.5% | 13,527,000 |
| 2024/09/11 | 732.3 | 738.9 | 713.3 | 721.2 | -26.1 | -3.5% | 16,250,600 |
| 2024/09/10 | 749.9 | 760.4 | 747 | 747.3 | +1.7 | +0.2% | 11,375,700 |
| 2024/09/09 | 728.1 | 750.1 | 725.8 | 745.6 | -12.5 | -1.6% | 12,600,700 |
| 2024/09/06 | 761.5 | 769.5 | 753.5 | 758.1 | -4.6 | -0.6% | 11,835,000 |
| 2024/09/05 | 748.2 | 776.9 | 741 | 762.7 | -0.5 | -0.1% | 13,576,800 |
| 2024/09/04 | 770 | 770.7 | 758.1 | 763.2 | -39.1 | -4.9% | 18,577,500 |
| 2024/09/03 | 791.5 | 803.4 | 790.7 | 802.3 | +8.3 | +1% | 10,040,800 |
| 2024/09/02 | 793 | 797.5 | 788.3 | 794 | +4.5 | +0.6% | 8,233,900 |
| 2024/08/30 | 784.8 | 791.7 | 783.2 | 789.5 | +11.3 | +1.5% | 14,017,900 |
| 2024/08/29 | 777 | 780.2 | 772.1 | 778.2 | +0.7 | +0.1% | 9,431,800 |
| 2024/08/28 | 778 | 781.9 | 772.2 | 777.5 | -10.2 | -1.3% | 9,485,800 |
| 2024/08/27 | 780 | 788 | 774 | 787.7 | +16 | +2.1% | 14,625,400 |
| 2024/08/26 | 768 | 774 | 762.6 | 771.7 | +11.3 | +1.5% | 12,170,100 |
| 2024/08/23 | 753.9 | 764.2 | 753 | 760.4 | +9.9 | +1.3% | 14,473,500 |
| 2024/08/22 | 757.8 | 766.2 | 749.2 | 750.5 | +11.8 | +1.6% | 12,836,100 |
| 2024/08/21 | 735 | 749.4 | 733 | 738.7 | -16.4 | -2.2% | 13,011,800 |
| 2024/08/20 | 759 | 766.7 | 750.1 | 755.1 | +3.5 | +0.5% | 13,832,300 |
| 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 |
201～
250
件表示中 / 3754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 | 79,400円 | -5.1% | +291.1% | 3.78% | 11.55倍 | 0.69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 | 97,800円 | -14.0% | -73.9% | 3.68% | 23.96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 | 676,500円 | -7.9% | -19.7% | 4.88% | 10.46倍 | 0.95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 | 299,800円 | +5.6% | +3.6% | 2.67% | 17.75倍 | 1.13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 | 218,600円 | -0.6% | -22.9% | 4.48% | 6.72倍 | 0.67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
