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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 1,014 | 1,024 | 1,010 | 1,024 | +8 | +0.8% | 118,000 |
| 2022/10/11 | 1,018 | 1,024 | 1,013 | 1,016 | -15 | -1.5% | 139,300 |
| 2022/10/07 | 1,030 | 1,034 | 1,026 | 1,031 | -14 | -1.3% | 99,400 |
| 2022/10/06 | 1,037 | 1,049 | 1,037 | 1,045 | +8 | +0.8% | 120,300 |
| 2022/10/05 | 1,039 | 1,044 | 1,035 | 1,037 | +6 | +0.6% | 133,900 |
| 2022/10/04 | 1,023 | 1,042 | 1,022 | 1,031 | +20 | +2% | 452,300 |
| 2022/10/03 | 1,016 | 1,023 | 1,008 | 1,011 | -11 | -1.1% | 110,500 |
| 2022/09/30 | 1,022 | 1,036 | 1,021 | 1,022 | -6 | -0.6% | 92,100 |
| 2022/09/29 | 1,026 | 1,034 | 1,017 | 1,028 | -9 | -0.9% | 169,700 |
| 2022/09/28 | 1,031 | 1,040 | 1,024 | 1,037 | +1 | +0.1% | 184,900 |
| 2022/09/27 | 1,047 | 1,051 | 1,035 | 1,036 | -9 | -0.9% | 175,500 |
| 2022/09/26 | 1,069 | 1,070 | 1,044 | 1,045 | -28 | -2.6% | 181,500 |
| 2022/09/22 | 1,062 | 1,073 | 1,061 | 1,073 | +3 | +0.3% | 68,400 |
| 2022/09/21 | 1,070 | 1,075 | 1,069 | 1,070 | -1 | -0.1% | 80,100 |
| 2022/09/20 | 1,074 | 1,080 | 1,064 | 1,071 | +10 | +0.9% | 80,300 |
| 2022/09/16 | 1,062 | 1,072 | 1,061 | 1,061 | -5 | -0.5% | 66,000 |
| 2022/09/15 | 1,068 | 1,069 | 1,062 | 1,066 | -1 | -0.1% | 60,200 |
| 2022/09/14 | 1,065 | 1,070 | 1,060 | 1,067 | -9 | -0.8% | 87,000 |
| 2022/09/13 | 1,076 | 1,081 | 1,073 | 1,076 | +4 | +0.4% | 62,700 |
| 2022/09/12 | 1,089 | 1,089 | 1,072 | 1,072 | -10 | -0.9% | 60,800 |
| 2022/09/09 | 1,071 | 1,082 | 1,069 | 1,082 | +10 | +0.9% | 140,400 |
| 2022/09/08 | 1,067 | 1,077 | 1,067 | 1,072 | +11 | +1% | 91,700 |
| 2022/09/07 | 1,063 | 1,067 | 1,060 | 1,061 | -3 | -0.3% | 92,600 |
| 2022/09/06 | 1,067 | 1,069 | 1,059 | 1,064 | +2 | +0.2% | 125,700 |
| 2022/09/05 | 1,070 | 1,071 | 1,061 | 1,062 | -13 | -1.2% | 71,500 |
| 2022/09/02 | 1,076 | 1,084 | 1,069 | 1,075 | +3 | +0.3% | 76,900 |
| 2022/09/01 | 1,090 | 1,096 | 1,072 | 1,072 | -19 | -1.7% | 86,100 |
| 2022/08/31 | 1,094 | 1,103 | 1,091 | 1,091 | -20 | -1.8% | 81,800 |
| 2022/08/30 | 1,114 | 1,114 | 1,108 | 1,111 | +12 | +1.1% | 84,900 |
| 2022/08/29 | 1,093 | 1,105 | 1,090 | 1,099 | -12 | -1.1% | 91,400 |
| 2022/08/26 | 1,105 | 1,117 | 1,097 | 1,111 | +3 | +0.3% | 105,700 |
| 2022/08/25 | 1,100 | 1,108 | 1,095 | 1,108 | +12 | +1.1% | 77,700 |
| 2022/08/24 | 1,104 | 1,108 | 1,096 | 1,096 | +2 | +0.2% | 85,900 |
| 2022/08/23 | 1,107 | 1,107 | 1,094 | 1,094 | -16 | -1.4% | 91,800 |
| 2022/08/22 | 1,084 | 1,110 | 1,084 | 1,110 | +20 | +1.8% | 194,800 |
| 2022/08/19 | 1,095 | 1,095 | 1,084 | 1,090 | -1 | -0.1% | 96,700 |
| 2022/08/18 | 1,079 | 1,095 | 1,076 | 1,091 | +19 | +1.8% | 163,300 |
| 2022/08/17 | 1,068 | 1,077 | 1,066 | 1,072 | +9 | +0.8% | 134,200 |
| 2022/08/16 | 1,064 | 1,066 | 1,056 | 1,063 | +1 | +0.1% | 63,700 |
| 2022/08/15 | 1,065 | 1,066 | 1,059 | 1,062 | -1 | -0.1% | 65,600 |
| 2022/08/12 | 1,058 | 1,066 | 1,055 | 1,063 | +12 | +1.1% | 145,800 |
| 2022/08/10 | 1,043 | 1,055 | 1,043 | 1,051 | +8 | +0.8% | 118,000 |
| 2022/08/09 | 1,056 | 1,063 | 1,040 | 1,043 | -14 | -1.3% | 195,600 |
| 2022/08/08 | 1,065 | 1,066 | 1,047 | 1,057 | -17 | -1.6% | 251,900 |
| 2022/08/05 | 1,060 | 1,074 | 1,057 | 1,074 | +10 | +0.9% | 116,500 |
| 2022/08/04 | 1,063 | 1,070 | 1,052 | 1,064 | +9 | +0.9% | 131,300 |
| 2022/08/03 | 1,065 | 1,065 | 1,050 | 1,055 | -4 | -0.4% | 81,500 |
| 2022/08/02 | 1,059 | 1,061 | 1,048 | 1,059 | -8 | -0.7% | 143,900 |
| 2022/08/01 | 1,079 | 1,079 | 1,060 | 1,067 | -3 | -0.3% | 112,100 |
| 2022/07/29 | 1,084 | 1,084 | 1,067 | 1,070 | -11 | -1% | 116,800 |
701～
750
件表示中 / 3766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 | 195,800円 | +2.2% | -6.6% | 3.17% | 13.80倍 | 1.28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 |
| 兼 松 | 302,400円 | +4.7% | +20.3% | 3.80% | 8.38倍 | 1.44倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
| 因幡電産 | 420,200円 | +2.1% | +2.6% | 3.33% | 12.18倍 | 1.37倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は約２割 |
| シップＨＤ | 222,700円 | +3.2% | +1.8% | 2.69% | 13.42倍 | 1.40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 |
| 加藤産業 | 584,000円 | +3.3% | -2.1% | 2.40% | 15.28倍 | 1.13倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
市場注目の銘柄
チャート関連のコラム
