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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 544.5 | 547.9 | 534.4 | 545 | -3 | -0.5% | 15,733,800 |
| 2023/10/23 | 561.6 | 561.6 | 548 | 548 | -17 | -3% | 15,502,200 |
| 2023/10/20 | 561.5 | 568.7 | 556.5 | 565 | +4.4 | +0.8% | 20,297,000 |
| 2023/10/19 | 559.8 | 567.8 | 557.8 | 560.6 | -1.9 | -0.3% | 15,596,400 |
| 2023/10/18 | 555.1 | 564.2 | 554.4 | 562.5 | +10.1 | +1.8% | 15,616,700 |
| 2023/10/17 | 557.6 | 562.9 | 551.1 | 552.4 | -3.7 | -0.7% | 13,601,500 |
| 2023/10/16 | 560.6 | 564.9 | 553 | 556.1 | +10.3 | +1.9% | 25,890,200 |
| 2023/10/13 | 550.5 | 551.1 | 542.9 | 545.8 | -5.9 | -1.1% | 15,647,100 |
| 2023/10/12 | 545 | 554 | 541.1 | 551.7 | +1.6 | +0.3% | 21,374,000 |
| 2023/10/11 | 551.3 | 556.1 | 548.4 | 550.1 | +0.9 | +0.2% | 19,017,600 |
| 2023/10/10 | 559 | 560.8 | 545.3 | 549.2 | +27.2 | +5.2% | 34,903,700 |
| 2023/10/06 | 521.7 | 529.9 | 513.8 | 522 | -3.5 | -0.7% | 21,350,600 |
| 2023/10/05 | 513.1 | 528.7 | 509.5 | 525.5 | +4.3 | +0.8% | 25,934,600 |
| 2023/10/04 | 541.1 | 542.5 | 521.2 | 521.2 | -20.4 | -3.8% | 24,306,100 |
| 2023/10/03 | 560 | 560.3 | 540.1 | 541.6 | -33.7 | -5.9% | 32,525,700 |
| 2023/10/02 | 585.8 | 591.3 | 573.6 | 575.3 | -14.6 | -2.5% | 18,916,000 |
| 2023/09/29 | 596.8 | 598.8 | 582.3 | 589.9 | -16.8 | -2.8% | 23,748,700 |
| 2023/09/28 | 620.2 | 622.3 | 604.4 | 606.7 | -12 | -1.9% | 22,170,700 |
| 2023/09/27 | 612.4 | 618.8 | 608.1 | 618.7 | +4.5 | +0.7% | 18,361,300 |
| 2023/09/26 | 616 | 616.8 | 608.7 | 614.2 | -1.5 | -0.2% | 15,200,100 |
| 2023/09/25 | 619 | 619.6 | 611.2 | 615.7 | -3.1 | -0.5% | 12,276,500 |
| 2023/09/22 | 610.1 | 623.7 | 606.6 | 618.8 | +3.3 | +0.5% | 21,992,100 |
| 2023/09/21 | 614.1 | 626.5 | 613.2 | 615.5 | -2.1 | -0.3% | 20,058,000 |
| 2023/09/20 | 637.7 | 638.9 | 615.3 | 617.6 | -20 | -3.1% | 31,995,400 |
| 2023/09/19 | 630 | 638.8 | 625.1 | 637.6 | +5.7 | +0.9% | 23,840,700 |
| 2023/09/15 | 621.4 | 642.3 | 620.4 | 631.9 | +19.7 | +3.2% | 43,269,200 |
| 2023/09/14 | 595 | 613.1 | 594.5 | 612.2 | +20.7 | +3.5% | 26,316,500 |
| 2023/09/13 | 593 | 598.3 | 588.9 | 591.5 | +7 | +1.2% | 17,842,400 |
| 2023/09/12 | 584 | 585.1 | 577.9 | 584.5 | +1.9 | +0.3% | 13,947,600 |
| 2023/09/11 | 586.1 | 588.4 | 582.1 | 582.6 | +3.8 | +0.7% | 10,644,500 |
| 2023/09/08 | 580.4 | 589.4 | 575.5 | 578.8 | -3.8 | -0.7% | 18,560,100 |
| 2023/09/07 | 577 | 584.8 | 576.5 | 582.6 | +8.4 | +1.5% | 16,907,400 |
| 2023/09/06 | 570 | 581.5 | 570 | 574.2 | +7.9 | +1.4% | 20,069,500 |
| 2023/09/05 | 567.3 | 567.6 | 559.7 | 566.3 | +1.1 | +0.2% | 12,040,400 |
| 2023/09/04 | 561.7 | 565.6 | 556.3 | 565.2 | +8.6 | +1.5% | 16,512,300 |
| 2023/09/01 | 545 | 558 | 543.9 | 556.6 | +10.3 | +1.9% | 20,399,600 |
| 2023/08/31 | 544 | 547.8 | 543.2 | 546.3 | +2.4 | +0.4% | 17,250,500 |
| 2023/08/30 | 540 | 545.4 | 538.3 | 543.9 | +5.9 | +1.1% | 13,374,000 |
| 2023/08/29 | 539.1 | 540.7 | 535.7 | 538 | +0.9 | +0.2% | 8,710,100 |
| 2023/08/28 | 531 | 538.5 | 531 | 537.1 | +12.4 | +2.4% | 14,309,100 |
| 2023/08/25 | 525.3 | 525.5 | 520.3 | 524.7 | -1.3 | -0.2% | 10,124,400 |
| 2023/08/24 | 523.9 | 529.8 | 522.6 | 526 | +5.3 | +1% | 13,350,200 |
| 2023/08/23 | 521 | 525.4 | 519.3 | 520.7 | -1.3 | -0.2% | 9,795,500 |
| 2023/08/22 | 513.9 | 522.4 | 512.5 | 522 | +8.4 | +1.6% | 10,566,000 |
| 2023/08/21 | 514.4 | 520.2 | 513.6 | 513.6 | +1.9 | +0.4% | 10,301,600 |
| 2023/08/18 | 514 | 517 | 509.7 | 511.7 | +0.6 | +0.1% | 14,018,900 |
| 2023/08/17 | 514.9 | 515.2 | 504.9 | 511.1 | -4.8 | -0.9% | 13,713,800 |
| 2023/08/16 | 522 | 523.2 | 513.7 | 515.9 | -16.1 | -3% | 17,562,500 |
| 2023/08/15 | 538 | 540.6 | 531.3 | 532 | -5 | -0.9% | 15,362,600 |
| 2023/08/14 | 548 | 548 | 536.1 | 537 | -12.8 | -2.3% | 19,964,700 |
401～
450
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 | 72,800円 | -5.1% | +291.1% | 4.12% | 10.58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 | 88,500円 | -14.0% | -73.9% | 4.07% | 21.68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 | 656,000円 | -7.9% | -19.7% | 5.03% | 10.14倍 | 0.92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 | 237,900円 | +5.6% | +3.6% | 3.36% | 14.10倍 | 0.89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 | 200,300円 | -0.6% | -22.9% | 4.89% | 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
