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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,629 | 1,640 | 1,614 | 1,625 | +8 | +0.5% | 79,100 |
| 2025/02/17 | 1,620 | 1,633 | 1,617 | 1,617 | -3 | -0.2% | 58,200 |
| 2025/02/14 | 1,626 | 1,631 | 1,607 | 1,620 | ±0 | ±0% | 79,500 |
| 2025/02/13 | 1,616 | 1,627 | 1,613 | 1,620 | -6 | -0.4% | 62,400 |
| 2025/02/12 | 1,643 | 1,643 | 1,618 | 1,626 | -1 | -0.1% | 59,000 |
| 2025/02/10 | 1,643 | 1,644 | 1,615 | 1,627 | -19 | -1.2% | 97,100 |
| 2025/02/07 | 1,673 | 1,680 | 1,635 | 1,646 | -37 | -2.2% | 98,400 |
| 2025/02/06 | 1,670 | 1,696 | 1,667 | 1,683 | +23 | +1.4% | 104,800 |
| 2025/02/05 | 1,644 | 1,670 | 1,635 | 1,660 | +22 | +1.3% | 123,700 |
| 2025/02/04 | 1,690 | 1,690 | 1,629 | 1,638 | -70 | -4.1% | 161,400 |
| 2025/02/03 | 1,601 | 1,725 | 1,600 | 1,708 | +117 | +7.4% | 431,400 |
| 2025/01/31 | 1,580 | 1,605 | 1,552 | 1,591 | +30 | +1.9% | 227,900 |
| 2025/01/30 | 1,548 | 1,561 | 1,544 | 1,561 | +12 | +0.8% | 61,100 |
| 2025/01/29 | 1,548 | 1,562 | 1,548 | 1,549 | -1 | -0.1% | 53,600 |
| 2025/01/28 | 1,554 | 1,560 | 1,548 | 1,550 | +1 | +0.1% | 72,900 |
| 2025/01/27 | 1,546 | 1,554 | 1,536 | 1,549 | +12 | +0.8% | 82,500 |
| 2025/01/24 | 1,554 | 1,564 | 1,537 | 1,537 | -11 | -0.7% | 92,700 |
| 2025/01/23 | 1,562 | 1,565 | 1,547 | 1,548 | -26 | -1.7% | 112,300 |
| 2025/01/22 | 1,580 | 1,583 | 1,567 | 1,574 | +1 | +0.1% | 58,300 |
| 2025/01/21 | 1,599 | 1,604 | 1,573 | 1,573 | -10 | -0.6% | 101,700 |
| 2025/01/20 | 1,582 | 1,596 | 1,581 | 1,583 | +9 | +0.6% | 63,400 |
| 2025/01/17 | 1,570 | 1,582 | 1,561 | 1,574 | +1 | +0.1% | 77,900 |
| 2025/01/16 | 1,598 | 1,598 | 1,573 | 1,573 | -14 | -0.9% | 74,400 |
| 2025/01/15 | 1,576 | 1,590 | 1,576 | 1,587 | +11 | +0.7% | 74,300 |
| 2025/01/14 | 1,574 | 1,576 | 1,546 | 1,576 | +5 | +0.3% | 111,400 |
| 2025/01/10 | 1,589 | 1,589 | 1,571 | 1,571 | -19 | -1.2% | 121,800 |
| 2025/01/09 | 1,608 | 1,608 | 1,585 | 1,590 | -25 | -1.5% | 104,400 |
| 2025/01/08 | 1,637 | 1,642 | 1,612 | 1,615 | -19 | -1.2% | 89,400 |
| 2025/01/07 | 1,637 | 1,637 | 1,608 | 1,634 | -6 | -0.4% | 110,500 |
| 2025/01/06 | 1,639 | 1,646 | 1,627 | 1,640 | +1 | +0.1% | 106,800 |
| 2024/12/30 | 1,657 | 1,660 | 1,626 | 1,639 | -11 | -0.7% | 72,800 |
| 2024/12/27 | 1,647 | 1,650 | 1,637 | 1,650 | +14 | +0.9% | 64,400 |
| 2024/12/26 | 1,618 | 1,643 | 1,618 | 1,636 | +20 | +1.2% | 120,900 |
| 2024/12/25 | 1,610 | 1,616 | 1,600 | 1,616 | +11 | +0.7% | 51,700 |
| 2024/12/24 | 1,606 | 1,609 | 1,600 | 1,605 | -1 | -0.1% | 37,300 |
| 2024/12/23 | 1,599 | 1,613 | 1,599 | 1,606 | +10 | +0.6% | 58,100 |
| 2024/12/20 | 1,613 | 1,613 | 1,596 | 1,596 | -17 | -1.1% | 160,300 |
| 2024/12/19 | 1,602 | 1,617 | 1,601 | 1,613 | +4 | +0.2% | 67,600 |
| 2024/12/18 | 1,641 | 1,643 | 1,602 | 1,609 | -31 | -1.9% | 74,000 |
| 2024/12/17 | 1,630 | 1,649 | 1,624 | 1,640 | +10 | +0.6% | 83,000 |
| 2024/12/16 | 1,630 | 1,634 | 1,619 | 1,630 | +5 | +0.3% | 53,200 |
| 2024/12/13 | 1,594 | 1,627 | 1,593 | 1,625 | +25 | +1.6% | 159,900 |
| 2024/12/12 | 1,612 | 1,615 | 1,597 | 1,600 | ±0 | ±0% | 122,900 |
| 2024/12/11 | 1,603 | 1,609 | 1,598 | 1,600 | -6 | -0.4% | 76,600 |
| 2024/12/10 | 1,646 | 1,646 | 1,606 | 1,606 | -22 | -1.4% | 83,800 |
| 2024/12/09 | 1,629 | 1,638 | 1,614 | 1,628 | +1 | +0.1% | 90,400 |
| 2024/12/06 | 1,637 | 1,642 | 1,623 | 1,627 | -12 | -0.7% | 100,700 |
| 2024/12/05 | 1,668 | 1,668 | 1,632 | 1,639 | -29 | -1.7% | 90,700 |
| 2024/12/04 | 1,684 | 1,685 | 1,663 | 1,668 | -21 | -1.2% | 101,400 |
| 2024/12/03 | 1,653 | 1,698 | 1,653 | 1,689 | +43 | +2.6% | 143,900 |
51～
100
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
