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 |
---|---|---|---|---|---|---|---|
2023/03/27 | 465.5 | 466.1 | 461.2 | 464.3 | +2.3 | +0.5% | 10,572,500 |
2023/03/24 | 459 | 462.9 | 458.2 | 462 | -1.9 | -0.4% | 11,045,100 |
2023/03/23 | 458 | 464.3 | 455.4 | 463.9 | +3.6 | +0.8% | 12,990,400 |
2023/03/22 | 461.4 | 461.5 | 457.3 | 460.3 | +6.9 | +1.5% | 15,693,600 |
2023/03/20 | 450.6 | 457.4 | 449.4 | 453.4 | -1.1 | -0.2% | 13,121,200 |
2023/03/17 | 456 | 456.6 | 451.4 | 454.5 | -1.9 | -0.4% | 21,347,500 |
2023/03/16 | 451 | 457.6 | 449 | 456.4 | -7.1 | -1.5% | 21,232,600 |
2023/03/15 | 462.9 | 465.3 | 461.2 | 463.5 | +3.9 | +0.8% | 13,259,000 |
2023/03/14 | 464.1 | 464.9 | 457.4 | 459.6 | -12.5 | -2.6% | 25,859,300 |
2023/03/13 | 472.4 | 473.7 | 468.7 | 472.1 | -3.8 | -0.8% | 14,109,000 |
2023/03/10 | 476 | 480.3 | 475.7 | 475.9 | -8.1 | -1.7% | 19,249,700 |
2023/03/09 | 483.4 | 485.6 | 483.1 | 484 | +1.5 | +0.3% | 12,818,400 |
2023/03/08 | 480 | 483.7 | 478.5 | 482.5 | -0.1 | ±0% | 13,313,300 |
2023/03/07 | 475.8 | 483 | 475.6 | 482.6 | +5.4 | +1.1% | 17,535,600 |
2023/03/06 | 479.9 | 480 | 476.5 | 477.2 | +0.2 | ±0% | 12,979,100 |
2023/03/03 | 477.6 | 479.2 | 476.3 | 477 | +1.2 | +0.3% | 16,818,400 |
2023/03/02 | 480 | 482.3 | 474.7 | 475.8 | -2 | -0.4% | 17,622,400 |
2023/03/01 | 471.2 | 477.8 | 471.2 | 477.8 | +7.5 | +1.6% | 17,598,000 |
2023/02/28 | 471 | 473.9 | 468.3 | 470.3 | +1.5 | +0.3% | 17,701,300 |
2023/02/27 | 467.2 | 470.4 | 466.9 | 468.8 | +5.1 | +1.1% | 14,483,100 |
2023/02/24 | 464.7 | 465.4 | 462.3 | 463.7 | -0.4 | -0.1% | 11,115,700 |
2023/02/22 | 468.2 | 469 | 463.6 | 464.1 | -7 | -1.5% | 14,312,900 |
2023/02/21 | 461.3 | 472.1 | 459.3 | 471.1 | +8.5 | +1.8% | 19,433,800 |
2023/02/20 | 459.4 | 463.3 | 456.8 | 462.6 | +3.2 | +0.7% | 14,622,800 |
2023/02/17 | 460.2 | 460.9 | 458 | 459.4 | -1.2 | -0.3% | 14,115,900 |
2023/02/16 | 459.7 | 461.2 | 458.7 | 460.6 | +0.9 | +0.2% | 10,706,100 |
2023/02/15 | 462.5 | 463.5 | 458.7 | 459.7 | -2.8 | -0.6% | 17,653,600 |
2023/02/14 | 462 | 463.5 | 459.2 | 462.5 | +4.5 | +1% | 10,045,900 |
2023/02/13 | 461.6 | 464 | 458 | 458 | +1.6 | +0.4% | 16,788,700 |
2023/02/10 | 465 | 465.3 | 455.1 | 456.4 | -10.7 | -2.3% | 28,871,200 |
2023/02/09 | 462.6 | 467.6 | 461.9 | 467.1 | +3.9 | +0.8% | 10,633,100 |
2023/02/08 | 465.7 | 467.1 | 460.8 | 463.2 | +3.2 | +0.7% | 11,409,600 |
2023/02/07 | 464.4 | 465.8 | 460 | 460 | -1.8 | -0.4% | 12,003,600 |
2023/02/06 | 456.9 | 461.8 | 456.4 | 461.8 | +9.2 | +2% | 14,599,600 |
2023/02/03 | 454 | 457 | 450.5 | 452.6 | -5.9 | -1.3% | 13,815,000 |
2023/02/02 | 462.4 | 462.4 | 457.6 | 458.5 | -5.5 | -1.2% | 13,926,700 |
2023/02/01 | 466.1 | 470 | 463.8 | 464 | +0.8 | +0.2% | 8,972,500 |
2023/01/31 | 464 | 468.4 | 463.2 | 463.2 | -5.3 | -1.1% | 13,480,400 |
2023/01/30 | 473.3 | 473.6 | 466.9 | 468.5 | -7.7 | -1.6% | 15,359,300 |
2023/01/27 | 478 | 478.3 | 475 | 476.2 | +1.2 | +0.3% | 7,538,200 |
2023/01/26 | 477.4 | 478.5 | 474.7 | 475 | -2.2 | -0.5% | 11,807,500 |
2023/01/25 | 475.2 | 477.3 | 473.8 | 477.2 | +0.9 | +0.2% | 10,023,700 |
2023/01/24 | 473 | 479 | 472.5 | 476.3 | +5.2 | +1.1% | 14,794,600 |
2023/01/23 | 470.4 | 473.3 | 470.3 | 471.1 | +3 | +0.6% | 12,606,600 |
2023/01/20 | 466.1 | 468.3 | 464.6 | 468.1 | +5.5 | +1.2% | 11,550,400 |
2023/01/19 | 464.8 | 465.4 | 460.4 | 462.6 | -5.3 | -1.1% | 9,721,200 |
2023/01/18 | 461.8 | 467.9 | 460 | 467.9 | +8.6 | +1.9% | 16,992,900 |
2023/01/17 | 457.9 | 461.4 | 457.9 | 459.3 | ±0 | ±0% | 9,489,600 |
2023/01/16 | 457.1 | 459.6 | 454.4 | 459.3 | +1.9 | +0.4% | 9,733,500 |
2023/01/13 | 456.7 | 462.5 | 456.3 | 457.4 | +1.9 | +0.4% | 15,712,800 |
301~
350
件表示中 / 3477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 | 83,300円 | +5.4% | -15.2% | 2.64% | 11.70倍 | 0.76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 | 110,000円 | -0.2% | -51.2% | 2.91% | 12.02倍 | 0.83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 | 792,800円 | +17.2% | +2.1% | 3.78% | 8.78倍 | 1.16倍 |
|
石油元売り大手を傘下に置く持株会社。上流の石油開発に強み。風力発電など再エネで多角化 |
ニチレキ | 242,700円 | +8.4% | +12.7% | 3.09% | 15.51倍 | 0.95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 |
富士石油 | 56,500円 | +14.7% | -55.2% | 2.12% | 6.23倍 | 0.51倍 |
|
石油精製専業で業界中堅。原油開発のアラビア石油と精製の富士石油が統合。上流開発から撤退 |
市場注目の銘柄
チャート関連のコラム