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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,267 | 1,268 | 1,242 | 1,247 | -20 | -1.6% | 110,200 |
| 2023/06/28 | 1,250 | 1,267 | 1,250 | 1,267 | +24 | +1.9% | 207,700 |
| 2023/06/27 | 1,236 | 1,246 | 1,232 | 1,243 | +6 | +0.5% | 110,500 |
| 2023/06/26 | 1,250 | 1,250 | 1,235 | 1,237 | -8 | -0.6% | 81,200 |
| 2023/06/23 | 1,237 | 1,256 | 1,237 | 1,245 | +10 | +0.8% | 172,000 |
| 2023/06/22 | 1,231 | 1,239 | 1,231 | 1,235 | +5 | +0.4% | 85,400 |
| 2023/06/21 | 1,227 | 1,240 | 1,225 | 1,230 | +3 | +0.2% | 102,000 |
| 2023/06/20 | 1,239 | 1,239 | 1,221 | 1,227 | -12 | -1% | 102,000 |
| 2023/06/19 | 1,243 | 1,243 | 1,233 | 1,239 | +7 | +0.6% | 69,000 |
| 2023/06/16 | 1,225 | 1,241 | 1,220 | 1,232 | +3 | +0.2% | 322,900 |
| 2023/06/15 | 1,228 | 1,236 | 1,225 | 1,229 | +1 | +0.1% | 100,900 |
| 2023/06/14 | 1,225 | 1,233 | 1,220 | 1,228 | +8 | +0.7% | 155,100 |
| 2023/06/13 | 1,222 | 1,226 | 1,216 | 1,220 | +1 | +0.1% | 153,400 |
| 2023/06/12 | 1,214 | 1,219 | 1,212 | 1,219 | +12 | +1% | 84,500 |
| 2023/06/09 | 1,212 | 1,216 | 1,200 | 1,207 | +13 | +1.1% | 163,600 |
| 2023/06/08 | 1,203 | 1,218 | 1,193 | 1,194 | -1 | -0.1% | 142,100 |
| 2023/06/07 | 1,199 | 1,203 | 1,190 | 1,195 | +8 | +0.7% | 195,700 |
| 2023/06/06 | 1,173 | 1,188 | 1,167 | 1,187 | -1 | -0.1% | 104,600 |
| 2023/06/05 | 1,196 | 1,196 | 1,188 | 1,188 | +15 | +1.3% | 111,200 |
| 2023/06/02 | 1,162 | 1,175 | 1,159 | 1,173 | +18 | +1.6% | 94,300 |
| 2023/06/01 | 1,159 | 1,172 | 1,153 | 1,155 | -4 | -0.3% | 115,200 |
| 2023/05/31 | 1,176 | 1,180 | 1,153 | 1,159 | -28 | -2.4% | 257,900 |
| 2023/05/30 | 1,199 | 1,199 | 1,184 | 1,187 | -13 | -1.1% | 86,000 |
| 2023/05/29 | 1,198 | 1,204 | 1,194 | 1,200 | +4 | +0.3% | 80,900 |
| 2023/05/26 | 1,214 | 1,214 | 1,196 | 1,196 | -15 | -1.2% | 100,300 |
| 2023/05/25 | 1,200 | 1,215 | 1,195 | 1,211 | +10 | +0.8% | 112,600 |
| 2023/05/24 | 1,194 | 1,210 | 1,194 | 1,201 | +1 | +0.1% | 89,000 |
| 2023/05/23 | 1,210 | 1,212 | 1,194 | 1,200 | -15 | -1.2% | 102,900 |
| 2023/05/22 | 1,205 | 1,220 | 1,201 | 1,215 | +4 | +0.3% | 60,200 |
| 2023/05/19 | 1,218 | 1,224 | 1,210 | 1,211 | -17 | -1.4% | 91,900 |
| 2023/05/18 | 1,247 | 1,252 | 1,223 | 1,228 | -9 | -0.7% | 151,100 |
| 2023/05/17 | 1,232 | 1,240 | 1,226 | 1,237 | -1 | -0.1% | 102,400 |
| 2023/05/16 | 1,242 | 1,245 | 1,235 | 1,238 | -1 | -0.1% | 69,800 |
| 2023/05/15 | 1,235 | 1,241 | 1,233 | 1,239 | +9 | +0.7% | 84,300 |
| 2023/05/12 | 1,233 | 1,235 | 1,221 | 1,230 | ±0 | ±0% | 89,500 |
| 2023/05/11 | 1,214 | 1,234 | 1,214 | 1,230 | +3 | +0.2% | 82,700 |
| 2023/05/10 | 1,227 | 1,229 | 1,212 | 1,227 | -2 | -0.2% | 116,300 |
| 2023/05/09 | 1,216 | 1,231 | 1,212 | 1,229 | +16 | +1.3% | 119,200 |
| 2023/05/08 | 1,185 | 1,213 | 1,185 | 1,213 | +28 | +2.4% | 169,200 |
| 2023/05/02 | 1,190 | 1,194 | 1,174 | 1,185 | +1 | +0.1% | 119,700 |
| 2023/05/01 | 1,175 | 1,188 | 1,173 | 1,184 | +22 | +1.9% | 194,700 |
| 2023/04/28 | 1,145 | 1,173 | 1,143 | 1,162 | +37 | +3.3% | 279,600 |
| 2023/04/27 | 1,114 | 1,125 | 1,112 | 1,125 | +9 | +0.8% | 108,200 |
| 2023/04/26 | 1,116 | 1,124 | 1,112 | 1,116 | -8 | -0.7% | 81,100 |
| 2023/04/25 | 1,129 | 1,133 | 1,124 | 1,124 | +3 | +0.3% | 92,900 |
| 2023/04/24 | 1,118 | 1,124 | 1,118 | 1,121 | +4 | +0.4% | 65,900 |
| 2023/04/21 | 1,116 | 1,118 | 1,110 | 1,117 | -1 | -0.1% | 92,400 |
| 2023/04/20 | 1,128 | 1,129 | 1,113 | 1,118 | -15 | -1.3% | 111,100 |
| 2023/04/19 | 1,120 | 1,133 | 1,119 | 1,133 | +9 | +0.8% | 101,700 |
| 2023/04/18 | 1,124 | 1,126 | 1,114 | 1,124 | +4 | +0.4% | 96,700 |
451～
500
件表示中 / 3692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 | 156,300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 |
| 阪和興 | 476,500円 | +15.1% | +24.3% | 4.41% | 4.47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 | 42,800円 | +220.2% | +33.5% | 0.00% | 30.23倍 | 11.60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 | 163,500円 | +4.1% | -3.4% | 3.49% | 10.55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 |
| アズワン | 223,700円 | +6.0% | +7.2% | 2.77% | 19.89倍 | 2.45倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
市場注目の銘柄
チャート関連のコラム
