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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 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 |
| 2024/03/18 | 716.4 | 721.9 | 708.5 | 709.2 | -2.7 | -0.4% | 15,288,300 |
| 2024/03/15 | 700 | 717.3 | 696.4 | 711.9 | +15.1 | +2.2% | 28,673,700 |
| 2024/03/14 | 674.5 | 697.3 | 672.4 | 696.8 | +35.2 | +5.3% | 26,915,600 |
| 2024/03/13 | 661.3 | 671.5 | 656.8 | 661.6 | +4.5 | +0.7% | 14,246,200 |
| 2024/03/12 | 648.1 | 657.1 | 646.1 | 657.1 | +4.9 | +0.8% | 11,789,600 |
| 2024/03/11 | 670.6 | 671 | 645.8 | 652.2 | -21.9 | -3.2% | 16,389,300 |
| 2024/03/08 | 661.7 | 674.6 | 659.7 | 674.1 | +12.3 | +1.9% | 16,117,000 |
| 2024/03/07 | 664 | 675 | 661.5 | 661.8 | +3.7 | +0.6% | 13,051,100 |
| 2024/03/06 | 653.9 | 661.7 | 651.2 | 658.1 | +3.6 | +0.6% | 12,021,800 |
| 2024/03/05 | 652.7 | 657.5 | 649.5 | 654.5 | +1.3 | +0.2% | 9,950,300 |
| 2024/03/04 | 660 | 663 | 652 | 653.2 | -3 | -0.5% | 12,620,700 |
| 2024/03/01 | 650.1 | 658.9 | 648.7 | 656.2 | +9.9 | +1.5% | 14,093,800 |
| 2024/02/29 | 648.3 | 652 | 638.4 | 646.3 | -3.1 | -0.5% | 25,614,500 |
| 2024/02/28 | 646.1 | 658.7 | 646 | 649.4 | +5.5 | +0.9% | 14,089,400 |
| 2024/02/27 | 642 | 652.4 | 641.1 | 643.9 | +1 | +0.2% | 15,598,600 |
| 2024/02/26 | 644 | 646.3 | 637.6 | 642.9 | -1.2 | -0.2% | 13,687,100 |
| 2024/02/22 | 640.5 | 646.3 | 639.3 | 644.1 | +8.6 | +1.4% | 12,455,800 |
| 2024/02/21 | 646.4 | 649.8 | 632.6 | 635.5 | -10.9 | -1.7% | 12,886,400 |
| 2024/02/20 | 655.5 | 656 | 644 | 646.4 | -7.5 | -1.1% | 12,927,600 |
| 2024/02/19 | 658.1 | 659.8 | 648.2 | 653.9 | +2.6 | +0.4% | 13,909,400 |
| 2024/02/16 | 635.1 | 655.6 | 635 | 651.3 | +22.1 | +3.5% | 25,218,800 |
| 2024/02/15 | 624.4 | 634.3 | 624.1 | 629.2 | +8.8 | +1.4% | 16,232,600 |
| 2024/02/14 | 624.2 | 638.5 | 614.2 | 620.4 | -4.9 | -0.8% | 23,518,400 |
| 2024/02/13 | 625.2 | 634.8 | 617.7 | 625.3 | +1 | +0.2% | 28,373,300 |
| 2024/02/09 | 597.7 | 636.7 | 593.8 | 624.3 | +31.3 | +5.3% | 65,341,200 |
| 2024/02/08 | 596.5 | 599.4 | 589.2 | 593 | -1.7 | -0.3% | 13,638,900 |
| 2024/02/07 | 592.2 | 598.2 | 590.9 | 594.7 | +4.4 | +0.7% | 11,367,800 |
| 2024/02/06 | 602.9 | 603.5 | 590.3 | 590.3 | -12.9 | -2.1% | 13,232,800 |
| 2024/02/05 | 601 | 603.9 | 595.1 | 603.2 | +3.3 | +0.6% | 11,199,900 |
| 2024/02/02 | 596.7 | 603.4 | 595 | 599.9 | +1 | +0.2% | 12,789,600 |
| 2024/02/01 | 598.6 | 601.5 | 596.7 | 598.9 | +0.3 | +0.1% | 9,274,800 |
| 2024/01/31 | 601.1 | 602.5 | 596.9 | 598.6 | -4.5 | -0.7% | 17,228,400 |
| 2024/01/30 | 608 | 608.2 | 603.1 | 603.1 | -10.5 | -1.7% | 12,977,000 |
| 2024/01/29 | 598.7 | 615 | 597.5 | 613.6 | +22.1 | +3.7% | 21,707,600 |
| 2024/01/26 | 600 | 600 | 590.3 | 591.5 | -6.7 | -1.1% | 11,731,900 |
| 2024/01/25 | 602 | 605.4 | 597.8 | 598.2 | -7.6 | -1.3% | 16,191,200 |
| 2024/01/24 | 604.9 | 606.7 | 601.3 | 605.8 | ±0 | ±0% | 9,310,900 |
| 2024/01/23 | 611.3 | 614.4 | 603.6 | 605.8 | -3.2 | -0.5% | 11,592,000 |
| 2024/01/22 | 611.9 | 612.4 | 607.5 | 609 | -2.4 | -0.4% | 10,945,700 |
| 2024/01/19 | 611 | 613.7 | 604.8 | 611.4 | +6.7 | +1.1% | 13,089,300 |
| 2024/01/18 | 608.2 | 613.9 | 602.1 | 604.7 | -3.5 | -0.6% | 10,746,200 |
| 2024/01/17 | 610.2 | 617.7 | 606.6 | 608.2 | +1 | +0.2% | 16,355,800 |
| 2024/01/16 | 611 | 612.7 | 601.4 | 607.2 | -2.3 | -0.4% | 12,895,500 |
| 2024/01/15 | 601.5 | 614.9 | 600.3 | 609.5 | +5.6 | +0.9% | 15,972,900 |
| 2024/01/12 | 600 | 604 | 593.3 | 603.9 | +8.2 | +1.4% | 15,917,000 |
| 2024/01/11 | 595 | 610.6 | 593 | 595.7 | +5.7 | +1% | 20,688,400 |
301～
350
件表示中 / 3721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 | 72,600円 | -5.1% | +291.1% | 4.13% | 10.56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。銅など非鉄事業兼営 |
| 出光興産 | 88,300円 | -14.0% | -73.9% | 4.08% | 21.63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 | 650,700円 | -7.9% | -19.7% | 5.07% | 10.06倍 | 0.91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 | 243,200円 | +5.6% | +3.6% | 3.29% | 14.41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 | 200,200円 | -0.6% | -22.9% | 4.90% | 6.19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
