伊藤忠エネクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,542 | 1,578 | 1,534 | 1,561 | +19 | +1.2% | 206,500 |
| 2025/04/30 | 1,580 | 1,628 | 1,533 | 1,542 | -8 | -0.5% | 450,700 |
| 2025/04/28 | 1,541 | 1,560 | 1,540 | 1,550 | +15 | +1% | 134,200 |
| 2025/04/25 | 1,542 | 1,562 | 1,535 | 1,535 | -7 | -0.5% | 77,800 |
| 2025/04/24 | 1,569 | 1,574 | 1,539 | 1,542 | -27 | -1.7% | 95,600 |
| 2025/04/23 | 1,566 | 1,583 | 1,561 | 1,569 | +25 | +1.6% | 94,300 |
| 2025/04/22 | 1,549 | 1,566 | 1,539 | 1,544 | -6 | -0.4% | 60,200 |
| 2025/04/21 | 1,552 | 1,559 | 1,540 | 1,550 | -3 | -0.2% | 57,300 |
| 2025/04/18 | 1,520 | 1,557 | 1,513 | 1,553 | +49 | +3.3% | 91,600 |
| 2025/04/17 | 1,494 | 1,509 | 1,480 | 1,504 | +10 | +0.7% | 71,000 |
| 2025/04/16 | 1,479 | 1,500 | 1,473 | 1,494 | +15 | +1% | 129,400 |
| 2025/04/15 | 1,494 | 1,501 | 1,470 | 1,479 | -4 | -0.3% | 89,800 |
| 2025/04/14 | 1,481 | 1,491 | 1,471 | 1,483 | +25 | +1.7% | 81,800 |
| 2025/04/11 | 1,421 | 1,463 | 1,402 | 1,458 | -39 | -2.6% | 137,800 |
| 2025/04/10 | 1,544 | 1,544 | 1,481 | 1,497 | +61 | +4.2% | 227,700 |
| 2025/04/09 | 1,439 | 1,449 | 1,417 | 1,436 | -32 | -2.2% | 175,000 |
| 2025/04/08 | 1,462 | 1,481 | 1,451 | 1,468 | +66 | +4.7% | 131,900 |
| 2025/04/07 | 1,405 | 1,443 | 1,368 | 1,402 | -94 | -6.3% | 247,200 |
| 2025/04/04 | 1,513 | 1,515 | 1,461 | 1,496 | -51 | -3.3% | 223,200 |
| 2025/04/03 | 1,546 | 1,563 | 1,535 | 1,547 | -38 | -2.4% | 124,800 |
| 2025/04/02 | 1,628 | 1,628 | 1,581 | 1,585 | -21 | -1.3% | 80,900 |
| 2025/04/01 | 1,643 | 1,643 | 1,604 | 1,606 | +3 | +0.2% | 112,000 |
| 2025/03/31 | 1,579 | 1,618 | 1,567 | 1,603 | -16 | -1% | 159,000 |
| 2025/03/28 | 1,625 | 1,629 | 1,615 | 1,619 | -43 | -2.6% | 167,700 |
| 2025/03/27 | 1,655 | 1,662 | 1,644 | 1,662 | +11 | +0.7% | 134,600 |
| 2025/03/26 | 1,652 | 1,652 | 1,637 | 1,651 | +4 | +0.2% | 108,600 |
| 2025/03/25 | 1,656 | 1,661 | 1,641 | 1,647 | -7 | -0.4% | 79,600 |
| 2025/03/24 | 1,664 | 1,664 | 1,638 | 1,654 | -10 | -0.6% | 79,600 |
| 2025/03/21 | 1,660 | 1,675 | 1,659 | 1,664 | -4 | -0.2% | 101,900 |
| 2025/03/19 | 1,647 | 1,668 | 1,642 | 1,668 | +10 | +0.6% | 94,900 |
| 2025/03/18 | 1,645 | 1,684 | 1,645 | 1,658 | +15 | +0.9% | 169,100 |
| 2025/03/17 | 1,630 | 1,643 | 1,630 | 1,643 | +20 | +1.2% | 64,400 |
| 2025/03/14 | 1,621 | 1,635 | 1,614 | 1,623 | -4 | -0.2% | 83,500 |
| 2025/03/13 | 1,607 | 1,633 | 1,605 | 1,627 | +22 | +1.4% | 107,400 |
| 2025/03/12 | 1,560 | 1,612 | 1,560 | 1,605 | +36 | +2.3% | 150,500 |
| 2025/03/11 | 1,580 | 1,584 | 1,560 | 1,569 | -27 | -1.7% | 111,000 |
| 2025/03/10 | 1,603 | 1,617 | 1,592 | 1,596 | -6 | -0.4% | 79,400 |
| 2025/03/07 | 1,600 | 1,606 | 1,582 | 1,602 | -13 | -0.8% | 105,800 |
| 2025/03/06 | 1,601 | 1,615 | 1,598 | 1,615 | +19 | +1.2% | 90,100 |
| 2025/03/05 | 1,608 | 1,612 | 1,590 | 1,596 | +1 | +0.1% | 74,500 |
| 2025/03/04 | 1,590 | 1,602 | 1,573 | 1,595 | +4 | +0.3% | 96,400 |
| 2025/03/03 | 1,568 | 1,609 | 1,568 | 1,591 | +34 | +2.2% | 102,000 |
| 2025/02/28 | 1,560 | 1,569 | 1,552 | 1,557 | -19 | -1.2% | 147,900 |
| 2025/02/27 | 1,556 | 1,576 | 1,552 | 1,576 | +20 | +1.3% | 84,300 |
| 2025/02/26 | 1,561 | 1,563 | 1,543 | 1,556 | -20 | -1.3% | 162,200 |
| 2025/02/25 | 1,570 | 1,576 | 1,554 | 1,576 | -3 | -0.2% | 89,000 |
| 2025/02/21 | 1,590 | 1,592 | 1,572 | 1,579 | -13 | -0.8% | 77,800 |
| 2025/02/20 | 1,614 | 1,626 | 1,592 | 1,592 | -32 | -2% | 84,200 |
| 2025/02/19 | 1,615 | 1,627 | 1,606 | 1,624 | -1 | -0.1% | 94,700 |
| 2025/02/18 | 1,629 | 1,640 | 1,614 | 1,625 | +8 | +0.5% | 79,100 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「エネクス」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 |
|---|---|---|---|---|---|---|---|---|
| エネクス | 156,100円 | - | - | 3.97% | - | 1.02倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| シップＨＤ | 204,400円 | +1.4% | +3.1% | 2.84% | 12.86倍 | 1.37倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 阪和興 | 473,000円 | +15.1% | +24.3% | 4.44% | 4.44倍 | 0.53倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| メタプラネット | 39,400円 | +220.2% | +33.5% | 0.00% | 27.82倍 | 10.67倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| 第一興商 | 164,000円 | +4.1% | -3.4% | 3.48% | 10.58倍 | 1.54倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
市場注目の銘柄
チャート関連のコラム
