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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 801.3 | 814 | 798 | 810.4 | +21.1 | +2.7% | 29,690,400 |
| 2024/05/30 | 781.3 | 799.6 | 780 | 789.3 | -10.9 | -1.4% | 13,275,800 |
| 2024/05/29 | 805.1 | 811.4 | 796.8 | 800.2 | -2.5 | -0.3% | 12,658,000 |
| 2024/05/28 | 795 | 810.4 | 795 | 802.7 | +10.6 | +1.3% | 12,833,700 |
| 2024/05/27 | 772 | 792.8 | 771 | 792.1 | +19.5 | +2.5% | 10,348,200 |
| 2024/05/24 | 767.9 | 777.9 | 761.1 | 772.6 | -6.9 | -0.9% | 12,237,300 |
| 2024/05/23 | 769 | 779.5 | 760.1 | 779.5 | -10.7 | -1.4% | 21,168,600 |
| 2024/05/22 | 794.3 | 804.8 | 789 | 790.2 | -17.8 | -2.2% | 15,821,600 |
| 2024/05/21 | 788.5 | 829 | 783.7 | 808 | +13.2 | +1.7% | 32,649,300 |
| 2024/05/20 | 753.8 | 795.2 | 753.1 | 794.8 | +46.5 | +6.2% | 23,387,000 |
| 2024/05/17 | 745.1 | 755 | 743 | 748.3 | +2.9 | +0.4% | 13,349,400 |
| 2024/05/16 | 772.7 | 784.9 | 745.4 | 745.4 | -19.2 | -2.5% | 19,443,400 |
| 2024/05/15 | 789 | 799.4 | 762.7 | 764.6 | -26.2 | -3.3% | 33,656,500 |
| 2024/05/14 | 719 | 820 | 702.7 | 790.8 | +76.8 | +10.8% | 87,258,500 |
| 2024/05/13 | 718.4 | 721 | 712.1 | 714 | -5.6 | -0.8% | 8,476,700 |
| 2024/05/10 | 714 | 722.4 | 711.7 | 719.6 | +13.5 | +1.9% | 12,323,900 |
| 2024/05/09 | 702.3 | 706.7 | 697.4 | 706.1 | +10.6 | +1.5% | 9,986,300 |
| 2024/05/08 | 705.6 | 707.9 | 695.5 | 695.5 | -10.1 | -1.4% | 9,424,700 |
| 2024/05/07 | 718 | 719.7 | 699.1 | 705.6 | +0.9 | +0.1% | 12,620,000 |
| 2024/05/02 | 700 | 711.7 | 695.2 | 704.7 | -3.4 | -0.5% | 11,271,200 |
| 2024/05/01 | 709.9 | 713.5 | 699.6 | 708.1 | -22.8 | -3.1% | 14,650,600 |
| 2024/04/30 | 719.5 | 730.9 | 715.2 | 730.9 | +19 | +2.7% | 14,463,000 |
| 2024/04/26 | 704.4 | 714.1 | 702.9 | 711.9 | +8.5 | +1.2% | 9,710,200 |
| 2024/04/25 | 711.1 | 719.5 | 703.4 | 703.4 | -15 | -2.1% | 11,465,300 |
| 2024/04/24 | 712.8 | 720.3 | 711.5 | 718.4 | +1.4 | +0.2% | 10,503,100 |
| 2024/04/23 | 721 | 730.8 | 714.8 | 717 | -2.7 | -0.4% | 10,541,100 |
| 2024/04/22 | 720.1 | 731.5 | 712.9 | 719.7 | -0.4 | -0.1% | 11,226,100 |
| 2024/04/19 | 715.1 | 734.2 | 708.6 | 720.1 | -0.9 | -0.1% | 21,779,900 |
| 2024/04/18 | 707 | 728.5 | 705 | 721 | +1.5 | +0.2% | 14,236,000 |
| 2024/04/17 | 742.7 | 743.5 | 712 | 719.5 | -22.6 | -3% | 14,815,600 |
| 2024/04/16 | 766.7 | 769.3 | 739.8 | 742.1 | -32.4 | -4.2% | 15,181,300 |
| 2024/04/15 | 764.2 | 775.4 | 758.9 | 774.5 | +10.3 | +1.3% | 16,372,000 |
| 2024/04/12 | 771.1 | 777 | 763.2 | 764.2 | -6.9 | -0.9% | 13,363,800 |
| 2024/04/11 | 742.6 | 774.9 | 741 | 771.1 | +19.7 | +2.6% | 21,452,000 |
| 2024/04/10 | 745 | 757.8 | 742.7 | 751.4 | +1.4 | +0.2% | 13,851,000 |
| 2024/04/09 | 742 | 751.9 | 738.1 | 750 | +8.3 | +1.1% | 19,356,000 |
| 2024/04/08 | 733 | 741.7 | 725.5 | 741.7 | +14.7 | +2% | 17,924,900 |
| 2024/04/05 | 718.4 | 731.5 | 710.5 | 727 | +3.8 | +0.5% | 17,346,400 |
| 2024/04/04 | 725 | 729.4 | 719.4 | 723.2 | +8.2 | +1.1% | 13,653,900 |
| 2024/04/03 | 715 | 725.9 | 712.3 | 715 | +2.9 | +0.4% | 17,205,900 |
| 2024/04/02 | 707.8 | 717.5 | 704 | 712.1 | +14.3 | +2% | 14,021,000 |
| 2024/04/01 | 726 | 727.4 | 689.1 | 697.8 | -33.5 | -4.6% | 21,181,500 |
| 2024/03/29 | 727.6 | 733.8 | 723.2 | 731.3 | +4.6 | +0.6% | 9,620,200 |
| 2024/03/28 | 717.6 | 729.5 | 716.6 | 726.7 | -0.9 | -0.1% | 12,479,100 |
| 2024/03/27 | 729.7 | 733.7 | 725.8 | 727.6 | +1.5 | +0.2% | 12,663,400 |
| 2024/03/26 | 737.3 | 737.3 | 725.7 | 726.1 | -7.7 | -1% | 10,961,100 |
| 2024/03/25 | 736 | 739.6 | 728.4 | 733.8 | -0.4 | -0.1% | 9,516,500 |
| 2024/03/22 | 737.4 | 739.9 | 727.2 | 734.2 | +3.1 | +0.4% | 13,543,300 |
| 2024/03/21 | 725 | 731.5 | 716.6 | 731.1 | +10.4 | +1.4% | 14,824,800 |
| 2024/03/19 | 708.7 | 724.6 | 704.1 | 720.7 | +11.5 | +1.6% | 17,027,900 |
251～
300
件表示中 / 3717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 | 71,700円 | -5.1% | +291.1% | 4.18% | 10.43倍 | 0.62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 | 86,400円 | -14.0% | -73.9% | 4.17% | 21.16倍 | 0.61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 | 624,400円 | -7.9% | -19.7% | 5.29% | 9.66倍 | 0.87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 | 243,700円 | +5.6% | +3.6% | 3.28% | 14.44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 | 201,900円 | -0.6% | -22.9% | 4.85% | 6.24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
