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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,584 | 1,587 | 1,559 | 1,560 | -11 | -0.7% | 189,500 |
2023/12/14 | 1,625 | 1,634 | 1,569 | 1,571 | -51 | -3.1% | 278,300 |
2023/12/13 | 1,630 | 1,639 | 1,612 | 1,622 | -8 | -0.5% | 128,600 |
2023/12/12 | 1,660 | 1,665 | 1,626 | 1,630 | -16 | -1% | 145,000 |
2023/12/11 | 1,605 | 1,648 | 1,597 | 1,646 | +39 | +2.4% | 201,300 |
2023/12/08 | 1,624 | 1,631 | 1,598 | 1,607 | -18 | -1.1% | 251,800 |
2023/12/07 | 1,595 | 1,626 | 1,594 | 1,625 | +14 | +0.9% | 185,000 |
2023/12/06 | 1,565 | 1,616 | 1,560 | 1,611 | +46 | +2.9% | 205,800 |
2023/12/05 | 1,584 | 1,596 | 1,562 | 1,565 | -19 | -1.2% | 126,700 |
2023/12/04 | 1,566 | 1,590 | 1,560 | 1,584 | +18 | +1.1% | 159,400 |
2023/12/01 | 1,550 | 1,570 | 1,550 | 1,566 | +38 | +2.5% | 184,700 |
2023/11/30 | 1,567 | 1,574 | 1,528 | 1,528 | -49 | -3.1% | 498,400 |
2023/11/29 | 1,588 | 1,606 | 1,572 | 1,577 | +2 | +0.1% | 218,600 |
2023/11/28 | 1,585 | 1,590 | 1,567 | 1,575 | -9 | -0.6% | 167,100 |
2023/11/27 | 1,609 | 1,617 | 1,578 | 1,584 | -18 | -1.1% | 206,700 |
2023/11/24 | 1,625 | 1,625 | 1,584 | 1,602 | -8 | -0.5% | 179,300 |
2023/11/22 | 1,598 | 1,628 | 1,595 | 1,610 | +17 | +1.1% | 214,900 |
2023/11/21 | 1,598 | 1,605 | 1,578 | 1,593 | -5 | -0.3% | 198,700 |
2023/11/20 | 1,600 | 1,615 | 1,593 | 1,598 | +8 | +0.5% | 195,500 |
2023/11/17 | 1,556 | 1,590 | 1,554 | 1,590 | +40 | +2.6% | 176,200 |
2023/11/16 | 1,554 | 1,562 | 1,540 | 1,550 | -2 | -0.1% | 135,900 |
2023/11/15 | 1,567 | 1,575 | 1,545 | 1,552 | +3 | +0.2% | 143,500 |
2023/11/14 | 1,558 | 1,568 | 1,541 | 1,549 | +3 | +0.2% | 90,500 |
2023/11/13 | 1,575 | 1,575 | 1,539 | 1,546 | -11 | -0.7% | 102,900 |
2023/11/10 | 1,529 | 1,557 | 1,529 | 1,557 | +19 | +1.2% | 129,400 |
2023/11/09 | 1,515 | 1,539 | 1,510 | 1,538 | +42 | +2.8% | 127,900 |
2023/11/08 | 1,525 | 1,532 | 1,476 | 1,496 | -32 | -2.1% | 171,300 |
2023/11/07 | 1,545 | 1,556 | 1,520 | 1,528 | -17 | -1.1% | 128,700 |
2023/11/06 | 1,545 | 1,560 | 1,541 | 1,545 | +23 | +1.5% | 152,100 |
2023/11/02 | 1,509 | 1,533 | 1,508 | 1,522 | +30 | +2% | 181,400 |
2023/11/01 | 1,481 | 1,507 | 1,481 | 1,492 | +12 | +0.8% | 132,500 |
2023/10/31 | 1,476 | 1,494 | 1,464 | 1,480 | +16 | +1.1% | 172,100 |
2023/10/30 | 1,484 | 1,486 | 1,453 | 1,464 | -30 | -2% | 103,500 |
2023/10/27 | 1,466 | 1,496 | 1,466 | 1,494 | +30 | +2% | 100,600 |
2023/10/26 | 1,467 | 1,475 | 1,454 | 1,464 | +14 | +1% | 109,500 |
2023/10/25 | 1,460 | 1,469 | 1,447 | 1,450 | -6 | -0.4% | 157,600 |
2023/10/24 | 1,455 | 1,463 | 1,427 | 1,456 | -9 | -0.6% | 117,700 |
2023/10/23 | 1,506 | 1,506 | 1,465 | 1,465 | -45 | -3% | 98,700 |
2023/10/20 | 1,492 | 1,517 | 1,492 | 1,510 | +19 | +1.3% | 129,300 |
2023/10/19 | 1,495 | 1,511 | 1,482 | 1,491 | -17 | -1.1% | 84,700 |
2023/10/18 | 1,510 | 1,513 | 1,494 | 1,508 | +5 | +0.3% | 77,200 |
2023/10/17 | 1,508 | 1,520 | 1,497 | 1,503 | +10 | +0.7% | 154,200 |
2023/10/16 | 1,490 | 1,503 | 1,486 | 1,493 | +16 | +1.1% | 165,900 |
2023/10/13 | 1,470 | 1,480 | 1,461 | 1,477 | ±0 | ±0% | 142,200 |
2023/10/12 | 1,456 | 1,481 | 1,454 | 1,477 | +5 | +0.3% | 78,800 |
2023/10/11 | 1,499 | 1,499 | 1,470 | 1,472 | -33 | -2.2% | 107,000 |
2023/10/10 | 1,492 | 1,505 | 1,481 | 1,505 | +62 | +4.3% | 150,900 |
2023/10/06 | 1,438 | 1,458 | 1,435 | 1,443 | +5 | +0.3% | 108,200 |
2023/10/05 | 1,409 | 1,438 | 1,408 | 1,438 | +18 | +1.3% | 135,600 |
2023/10/04 | 1,439 | 1,447 | 1,416 | 1,420 | -37 | -2.5% | 157,900 |
101~
150
件表示中 / 3457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 | 153,000円 | +5.4% | -9.7% | 3.66% | 12.79倍 | 1.06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 |
サンゲツ | 308,500円 | +3.2% | -16.2% | 4.86% | 16.47倍 | 1.70倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
稲畑産 | 326,500円 | +8.4% | +0.5% | 3.83% | 10.61倍 | 0.90倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
三谷商 | 148,600円 | -13.8% | -21.6% | 2.96% | 10.19倍 | 0.81倍 |
|
生コン販売量首位。石油やIT関連も全国的。風力発電に傾倒、福井で自動車販売やCATV |
リョーサン菱 | 291,000円 | - | - | 4.81% | 21.74倍 | - |
|
- |
市場注目の銘柄
チャート関連のコラム