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 |
|---|---|---|---|---|---|---|---|
| 2014/08/27 | 534.9 | 540.7 | 533.8 | 537.5 | +2.7 | +0.5% | 4,413,500 |
| 2014/08/26 | 536.5 | 539.8 | 533.1 | 534.8 | -1.2 | -0.2% | 5,400,800 |
| 2014/08/25 | 542 | 542.3 | 535.2 | 536 | -2.3 | -0.4% | 5,957,800 |
| 2014/08/22 | 542 | 542.8 | 536.7 | 538.3 | -0.8 | -0.1% | 6,556,700 |
| 2014/08/21 | 533.2 | 541.2 | 533 | 539.1 | +7 | +1.3% | 8,968,300 |
| 2014/08/20 | 534 | 539.3 | 530.5 | 532.1 | +1.4 | +0.3% | 6,862,700 |
| 2014/08/19 | 524 | 531.9 | 521.7 | 530.7 | +10.9 | +2.1% | 9,671,200 |
| 2014/08/18 | 522 | 522 | 514.7 | 519.8 | +2.2 | +0.4% | 7,583,800 |
| 2014/08/15 | 524.1 | 525 | 514.6 | 517.6 | -8.4 | -1.6% | 8,305,600 |
| 2014/08/14 | 526.1 | 528.4 | 524.2 | 526 | +1.1 | +0.2% | 5,162,800 |
| 2014/08/13 | 524.6 | 526 | 522.6 | 524.9 | +1.8 | +0.3% | 5,699,600 |
| 2014/08/12 | 522.4 | 526.8 | 520.7 | 523.1 | +4.5 | +0.9% | 4,334,400 |
| 2014/08/11 | 519 | 519.9 | 514.1 | 518.6 | +7.5 | +1.5% | 5,895,000 |
| 2014/08/08 | 519.4 | 520.3 | 509.1 | 511.1 | -13.7 | -2.6% | 10,942,400 |
| 2014/08/07 | 522.3 | 525 | 517.2 | 524.8 | +0.9 | +0.2% | 8,339,300 |
| 2014/08/06 | 522.3 | 527.8 | 521.4 | 523.9 | -1.5 | -0.3% | 10,119,200 |
| 2014/08/05 | 529.5 | 534.4 | 523.3 | 525.4 | -3.9 | -0.7% | 7,981,100 |
| 2014/08/04 | 528 | 531.3 | 522 | 529.3 | -3 | -0.6% | 8,996,400 |
| 2014/08/01 | 530.1 | 538 | 527.5 | 532.3 | -2.2 | -0.4% | 8,648,400 |
| 2014/07/31 | 536.8 | 537 | 528 | 534.5 | -2 | -0.4% | 11,414,200 |
| 2014/07/30 | 540 | 540 | 535.3 | 536.5 | -3.4 | -0.6% | 5,379,800 |
| 2014/07/29 | 541.6 | 541.6 | 536.2 | 539.9 | -1.7 | -0.3% | 6,296,200 |
| 2014/07/28 | 539.3 | 542.5 | 537.3 | 541.6 | -2.1 | -0.4% | 5,134,100 |
| 2014/07/25 | 547 | 548 | 540.4 | 543.7 | +4.6 | +0.9% | 7,114,800 |
| 2014/07/24 | 535.6 | 541.3 | 535.3 | 539.1 | +1.3 | +0.2% | 7,267,100 |
| 2014/07/23 | 541 | 541.5 | 536.3 | 537.8 | -1.2 | -0.2% | 6,326,400 |
| 2014/07/22 | 540.9 | 541.8 | 538 | 539 | +1 | +0.2% | 5,375,300 |
| 2014/07/18 | 538 | 540 | 536 | 538 | -4 | -0.7% | 3,939,700 |
| 2014/07/17 | 543 | 545 | 539 | 542 | +3 | +0.6% | 5,081,400 |
| 2014/07/16 | 548 | 552 | 538 | 539 | +3 | +0.6% | 15,867,500 |
| 2014/07/15 | 538 | 544 | 533 | 536 | -1 | -0.2% | 7,011,100 |
| 2014/07/14 | 536 | 539 | 534 | 537 | +5 | +0.9% | 6,528,000 |
| 2014/07/11 | 528 | 535 | 527 | 532 | +1 | +0.2% | 7,126,400 |
| 2014/07/10 | 533 | 539 | 530 | 531 | -5 | -0.9% | 6,199,000 |
| 2014/07/09 | 529 | 540 | 529 | 536 | +4 | +0.8% | 8,228,500 |
| 2014/07/08 | 535 | 536 | 528 | 532 | +2 | +0.4% | 9,606,800 |
| 2014/07/07 | 532 | 534 | 529 | 530 | -3 | -0.6% | 6,287,200 |
| 2014/07/04 | 539 | 540 | 531 | 533 | -4 | -0.7% | 13,459,800 |
| 2014/07/03 | 555 | 555 | 530 | 537 | -18 | -3.2% | 20,172,900 |
| 2014/07/02 | 552 | 556 | 550 | 555 | +6 | +1.1% | 8,683,600 |
| 2014/07/01 | 543 | 551 | 540 | 549 | +7 | +1.3% | 7,676,900 |
| 2014/06/30 | 543 | 546 | 537 | 542 | +3 | +0.6% | 8,797,400 |
| 2014/06/27 | 549 | 549 | 537 | 539 | -9 | -1.6% | 6,815,900 |
| 2014/06/26 | 549 | 551 | 545 | 548 | ±0 | ±0% | 4,942,100 |
| 2014/06/25 | 545 | 552 | 543 | 548 | +2 | +0.4% | 9,398,000 |
| 2014/06/24 | 540 | 548 | 533 | 546 | ±0 | ±0% | 7,535,300 |
| 2014/06/23 | 536 | 547 | 535 | 546 | +10 | +1.9% | 8,790,100 |
| 2014/06/20 | 541 | 542 | 534 | 536 | -5 | -0.9% | 7,855,100 |
| 2014/06/19 | 531 | 545 | 530 | 541 | +8 | +1.5% | 8,680,700 |
| 2014/06/18 | 529 | 536 | 526 | 533 | +4 | +0.8% | 10,273,700 |
2651～
2700
件表示中 / 3734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 | 72,400円 | -5.1% | +291.1% | 4.14% | 10.53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 | 88,900円 | -14.0% | -73.9% | 4.05% | 21.78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 | 627,900円 | -7.9% | -19.7% | 5.26% | 9.71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 | 245,300円 | +5.6% | +3.6% | 3.26% | 14.54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 | 203,200円 | -0.6% | -22.9% | 4.82% | 6.29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
