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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,480 | 1,484 | 1,457 | 1,457 | -42 | -2.8% | 138,500 |
2023/10/02 | 1,511 | 1,531 | 1,496 | 1,499 | -6 | -0.4% | 172,800 |
2023/09/29 | 1,525 | 1,525 | 1,499 | 1,505 | -24 | -1.6% | 160,900 |
2023/09/28 | 1,535 | 1,546 | 1,515 | 1,529 | -26 | -1.7% | 131,400 |
2023/09/27 | 1,545 | 1,557 | 1,523 | 1,555 | -2 | -0.1% | 194,100 |
2023/09/26 | 1,554 | 1,565 | 1,547 | 1,557 | +11 | +0.7% | 169,100 |
2023/09/25 | 1,564 | 1,564 | 1,536 | 1,546 | -14 | -0.9% | 123,500 |
2023/09/22 | 1,550 | 1,568 | 1,543 | 1,560 | +3 | +0.2% | 144,600 |
2023/09/21 | 1,542 | 1,573 | 1,541 | 1,557 | +8 | +0.5% | 146,800 |
2023/09/20 | 1,581 | 1,590 | 1,545 | 1,549 | -29 | -1.8% | 212,300 |
2023/09/19 | 1,591 | 1,591 | 1,566 | 1,578 | +16 | +1% | 130,100 |
2023/09/15 | 1,550 | 1,574 | 1,550 | 1,562 | +16 | +1% | 164,300 |
2023/09/14 | 1,542 | 1,548 | 1,534 | 1,546 | +12 | +0.8% | 79,100 |
2023/09/13 | 1,534 | 1,539 | 1,523 | 1,534 | +4 | +0.3% | 109,400 |
2023/09/12 | 1,504 | 1,531 | 1,504 | 1,530 | +32 | +2.1% | 131,800 |
2023/09/11 | 1,517 | 1,525 | 1,491 | 1,498 | -9 | -0.6% | 114,100 |
2023/09/08 | 1,519 | 1,527 | 1,500 | 1,507 | -7 | -0.5% | 163,300 |
2023/09/07 | 1,518 | 1,525 | 1,512 | 1,514 | +7 | +0.5% | 152,100 |
2023/09/06 | 1,506 | 1,514 | 1,503 | 1,507 | +4 | +0.3% | 141,700 |
2023/09/05 | 1,515 | 1,515 | 1,491 | 1,503 | -3 | -0.2% | 138,000 |
2023/09/04 | 1,498 | 1,506 | 1,490 | 1,506 | +16 | +1.1% | 120,200 |
2023/09/01 | 1,475 | 1,490 | 1,473 | 1,490 | +15 | +1% | 157,800 |
2023/08/31 | 1,455 | 1,478 | 1,455 | 1,475 | +17 | +1.2% | 183,300 |
2023/08/30 | 1,455 | 1,463 | 1,446 | 1,458 | ±0 | ±0% | 493,000 |
2023/08/29 | 1,467 | 1,467 | 1,447 | 1,458 | -8 | -0.5% | 116,700 |
2023/08/28 | 1,457 | 1,469 | 1,454 | 1,466 | +24 | +1.7% | 105,700 |
2023/08/25 | 1,454 | 1,454 | 1,438 | 1,442 | -10 | -0.7% | 96,700 |
2023/08/24 | 1,434 | 1,458 | 1,434 | 1,452 | +12 | +0.8% | 122,200 |
2023/08/23 | 1,433 | 1,444 | 1,428 | 1,440 | +7 | +0.5% | 125,700 |
2023/08/22 | 1,430 | 1,433 | 1,416 | 1,433 | +1 | +0.1% | 119,300 |
2023/08/21 | 1,429 | 1,449 | 1,429 | 1,432 | +5 | +0.4% | 111,000 |
2023/08/18 | 1,437 | 1,439 | 1,409 | 1,427 | -18 | -1.2% | 179,600 |
2023/08/17 | 1,445 | 1,450 | 1,425 | 1,445 | ±0 | ±0% | 207,000 |
2023/08/16 | 1,461 | 1,467 | 1,438 | 1,445 | -40 | -2.7% | 218,200 |
2023/08/15 | 1,465 | 1,487 | 1,462 | 1,485 | +17 | +1.2% | 152,300 |
2023/08/14 | 1,485 | 1,494 | 1,457 | 1,468 | +5 | +0.3% | 188,600 |
2023/08/10 | 1,463 | 1,476 | 1,457 | 1,463 | +5 | +0.3% | 188,100 |
2023/08/09 | 1,440 | 1,461 | 1,431 | 1,458 | +25 | +1.7% | 184,500 |
2023/08/08 | 1,421 | 1,433 | 1,418 | 1,433 | +19 | +1.3% | 153,800 |
2023/08/07 | 1,397 | 1,418 | 1,393 | 1,414 | +14 | +1% | 129,000 |
2023/08/04 | 1,370 | 1,400 | 1,370 | 1,400 | +24 | +1.7% | 141,900 |
2023/08/03 | 1,409 | 1,409 | 1,374 | 1,376 | -34 | -2.4% | 167,500 |
2023/08/02 | 1,380 | 1,418 | 1,369 | 1,410 | +30 | +2.2% | 178,300 |
2023/08/01 | 1,393 | 1,393 | 1,362 | 1,380 | -15 | -1.1% | 193,300 |
2023/07/31 | 1,370 | 1,404 | 1,360 | 1,395 | +53 | +3.9% | 263,300 |
2023/07/28 | 1,338 | 1,351 | 1,329 | 1,342 | +4 | +0.3% | 232,300 |
2023/07/27 | 1,350 | 1,351 | 1,331 | 1,338 | -11 | -0.8% | 99,800 |
2023/07/26 | 1,360 | 1,360 | 1,347 | 1,349 | -17 | -1.2% | 150,500 |
2023/07/25 | 1,348 | 1,367 | 1,346 | 1,366 | +25 | +1.9% | 158,100 |
2023/07/24 | 1,348 | 1,348 | 1,331 | 1,341 | +4 | +0.3% | 157,600 |
151~
200
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