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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 440.1 | 443.3 | 435.2 | 435.8 | -7.5 | -1.7% | 10,292,900 |
| 2015/01/28 | 439.1 | 444.7 | 438.1 | 443.3 | -1.8 | -0.4% | 8,374,100 |
| 2015/01/27 | 445.1 | 445.6 | 437 | 445.1 | +1.5 | +0.3% | 9,579,000 |
| 2015/01/26 | 445 | 445.2 | 437.5 | 443.6 | -3.9 | -0.9% | 8,823,200 |
| 2015/01/23 | 448 | 449.6 | 445.2 | 447.5 | +0.6 | +0.1% | 7,972,400 |
| 2015/01/22 | 441.5 | 446.9 | 440.1 | 446.9 | +7.4 | +1.7% | 9,536,200 |
| 2015/01/21 | 437.9 | 440.6 | 433.7 | 439.5 | +0.6 | +0.1% | 9,134,600 |
| 2015/01/20 | 431.7 | 438.9 | 429 | 438.9 | +8.9 | +2.1% | 7,720,100 |
| 2015/01/19 | 430.4 | 436.4 | 429.3 | 430 | +4.4 | +1% | 11,153,600 |
| 2015/01/16 | 420 | 425.7 | 417.1 | 425.6 | -0.5 | -0.1% | 17,076,600 |
| 2015/01/15 | 423.3 | 429 | 420.1 | 426.1 | +5.7 | +1.4% | 13,815,000 |
| 2015/01/14 | 435 | 435.2 | 419.2 | 420.4 | -17.4 | -4% | 31,791,600 |
| 2015/01/13 | 440 | 446.8 | 435 | 437.8 | -6.9 | -1.6% | 16,599,500 |
| 2015/01/09 | 447.4 | 448.2 | 441.1 | 444.7 | -0.2 | ±0% | 12,399,100 |
| 2015/01/08 | 450.5 | 450.6 | 444 | 444.9 | +1.1 | +0.2% | 11,774,300 |
| 2015/01/07 | 449.9 | 450.5 | 443.4 | 443.8 | -10.3 | -2.3% | 17,546,000 |
| 2015/01/06 | 459.1 | 460 | 452.1 | 454.1 | -13 | -2.8% | 12,644,800 |
| 2015/01/05 | 468.7 | 471 | 462.3 | 467.1 | -2.7 | -0.6% | 7,940,500 |
| 2014/12/30 | 469.8 | 474.5 | 468.7 | 469.8 | -1.9 | -0.4% | 5,528,500 |
| 2014/12/29 | 475.8 | 476 | 467.4 | 471.7 | -3 | -0.6% | 9,142,400 |
| 2014/12/26 | 477.8 | 481.9 | 473.9 | 474.7 | -1.3 | -0.3% | 10,200,300 |
| 2014/12/25 | 469.5 | 476.1 | 465.1 | 476 | -1.5 | -0.3% | 9,742,000 |
| 2014/12/24 | 480.5 | 480.8 | 475 | 477.5 | -3 | -0.6% | 14,627,700 |
| 2014/12/22 | 471.4 | 484.2 | 469.4 | 480.5 | +29.1 | +6.4% | 36,494,600 |
| 2014/12/19 | 452.6 | 453 | 445.8 | 451.4 | +4 | +0.9% | 15,219,900 |
| 2014/12/18 | 440 | 448.8 | 439.8 | 447.4 | +15.3 | +3.5% | 17,370,700 |
| 2014/12/17 | 425 | 434.9 | 425 | 432.1 | +5.9 | +1.4% | 14,431,900 |
| 2014/12/16 | 431.9 | 434.2 | 425.5 | 426.2 | -8.4 | -1.9% | 16,114,200 |
| 2014/12/15 | 433.4 | 436.4 | 426.2 | 434.6 | -0.4 | -0.1% | 14,005,300 |
| 2014/12/12 | 436 | 438.6 | 435 | 435 | -4.2 | -1% | 19,067,100 |
| 2014/12/11 | 441.3 | 442.1 | 437.9 | 439.2 | -4.9 | -1.1% | 14,047,700 |
| 2014/12/10 | 444.8 | 446.5 | 442.1 | 444.1 | -2.3 | -0.5% | 13,842,000 |
| 2014/12/09 | 442 | 448.3 | 440 | 446.4 | -0.2 | ±0% | 15,340,100 |
| 2014/12/08 | 445 | 447.4 | 442.4 | 446.6 | +3.4 | +0.8% | 11,642,400 |
| 2014/12/05 | 446 | 447 | 440.6 | 443.2 | -4 | -0.9% | 14,658,200 |
| 2014/12/04 | 445.8 | 447.8 | 444.1 | 447.2 | +4.8 | +1.1% | 13,333,200 |
| 2014/12/03 | 446 | 449.3 | 442 | 442.4 | -1.6 | -0.4% | 15,325,000 |
| 2014/12/02 | 439.6 | 445 | 437.7 | 444 | +6.9 | +1.6% | 20,379,400 |
| 2014/12/01 | 444.8 | 445 | 436 | 437.1 | -4.5 | -1% | 16,571,500 |
| 2014/11/28 | 450 | 450.9 | 440.1 | 441.6 | -10.6 | -2.3% | 18,816,600 |
| 2014/11/27 | 457.4 | 459.4 | 452 | 452.2 | -2.9 | -0.6% | 11,381,800 |
| 2014/11/26 | 458.5 | 460.7 | 454.5 | 455.1 | -4.3 | -0.9% | 12,768,900 |
| 2014/11/25 | 458 | 460 | 453.5 | 459.4 | +5.6 | +1.2% | 18,972,000 |
| 2014/11/21 | 444.2 | 455 | 442.5 | 453.8 | +12.8 | +2.9% | 18,194,700 |
| 2014/11/20 | 438.8 | 442.3 | 435 | 441 | +3.9 | +0.9% | 12,398,400 |
| 2014/11/19 | 436.1 | 438.6 | 433.3 | 437.1 | +1 | +0.2% | 16,439,000 |
| 2014/11/18 | 437 | 439.1 | 435 | 436.1 | -0.4 | -0.1% | 22,180,100 |
| 2014/11/17 | 448.9 | 449 | 435.2 | 436.5 | -13 | -2.9% | 31,331,800 |
| 2014/11/14 | 459.8 | 460.9 | 446.1 | 449.5 | -9.8 | -2.1% | 28,869,200 |
| 2014/11/13 | 451.6 | 461.2 | 451.4 | 459.3 | +7.6 | +1.7% | 17,268,100 |
2551～
2600
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 | 0.89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% | 6.30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
