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 |
|---|---|---|---|---|---|---|---|
| 2015/09/03 | 1,019 | 1,021 | 963 | 966 | -44 | -4.4% | 279,800 |
| 2015/09/02 | 991 | 1,048 | 982 | 1,010 | -5 | -0.5% | 135,100 |
| 2015/09/01 | 1,049 | 1,068 | 1,013 | 1,015 | -33 | -3.1% | 172,100 |
| 2015/08/31 | 1,055 | 1,068 | 1,011 | 1,048 | -13 | -1.2% | 293,300 |
| 2015/08/28 | 1,015 | 1,070 | 1,013 | 1,061 | +100 | +10.4% | 219,300 |
| 2015/08/27 | 1,024 | 1,024 | 957 | 961 | -51 | -5% | 339,000 |
| 2015/08/26 | 1,035 | 1,046 | 989 | 1,012 | +52 | +5.4% | 167,300 |
| 2015/08/25 | 970 | 1,007 | 939 | 960 | -37 | -3.7% | 234,100 |
| 2015/08/24 | 1,034 | 1,058 | 994 | 997 | -74 | -6.9% | 177,600 |
| 2015/08/21 | 1,083 | 1,098 | 1,066 | 1,071 | -38 | -3.4% | 119,400 |
| 2015/08/20 | 1,125 | 1,137 | 1,106 | 1,109 | -18 | -1.6% | 54,100 |
| 2015/08/19 | 1,149 | 1,155 | 1,120 | 1,127 | -30 | -2.6% | 68,700 |
| 2015/08/18 | 1,166 | 1,168 | 1,145 | 1,157 | -9 | -0.8% | 112,400 |
| 2015/08/17 | 1,106 | 1,171 | 1,097 | 1,166 | +63 | +5.7% | 187,100 |
| 2015/08/14 | 1,089 | 1,107 | 1,080 | 1,103 | +7 | +0.6% | 107,700 |
| 2015/08/13 | 1,082 | 1,102 | 1,082 | 1,096 | +3 | +0.3% | 131,400 |
| 2015/08/12 | 1,119 | 1,119 | 1,085 | 1,093 | -40 | -3.5% | 210,100 |
| 2015/08/11 | 1,179 | 1,179 | 1,128 | 1,133 | -38 | -3.2% | 141,000 |
| 2015/08/10 | 1,160 | 1,172 | 1,134 | 1,171 | +11 | +0.9% | 119,500 |
| 2015/08/07 | 1,179 | 1,179 | 1,150 | 1,160 | -18 | -1.5% | 114,500 |
| 2015/08/06 | 1,185 | 1,198 | 1,174 | 1,178 | -11 | -0.9% | 87,900 |
| 2015/08/05 | 1,225 | 1,228 | 1,188 | 1,189 | -50 | -4% | 182,100 |
| 2015/08/04 | 1,219 | 1,248 | 1,219 | 1,239 | +20 | +1.6% | 113,900 |
| 2015/08/03 | 1,207 | 1,225 | 1,182 | 1,219 | +2 | +0.2% | 122,900 |
| 2015/07/31 | 1,166 | 1,217 | 1,166 | 1,217 | +68 | +5.9% | 179,200 |
| 2015/07/30 | 1,109 | 1,162 | 1,109 | 1,149 | +60 | +5.5% | 204,600 |
| 2015/07/29 | 1,115 | 1,123 | 1,051 | 1,089 | -8 | -0.7% | 162,800 |
| 2015/07/28 | 1,095 | 1,120 | 1,084 | 1,097 | -10 | -0.9% | 120,300 |
| 2015/07/27 | 1,150 | 1,153 | 1,103 | 1,107 | -44 | -3.8% | 144,700 |
| 2015/07/24 | 1,154 | 1,159 | 1,141 | 1,151 | -3 | -0.3% | 107,400 |
| 2015/07/23 | 1,163 | 1,166 | 1,146 | 1,154 | -2 | -0.2% | 49,600 |
| 2015/07/22 | 1,151 | 1,167 | 1,141 | 1,156 | -21 | -1.8% | 84,000 |
| 2015/07/21 | 1,175 | 1,179 | 1,154 | 1,177 | +10 | +0.9% | 108,100 |
| 2015/07/17 | 1,200 | 1,200 | 1,163 | 1,167 | -35 | -2.9% | 71,500 |
| 2015/07/16 | 1,188 | 1,209 | 1,176 | 1,202 | +15 | +1.3% | 130,100 |
| 2015/07/15 | 1,183 | 1,192 | 1,164 | 1,187 | +10 | +0.8% | 110,200 |
| 2015/07/14 | 1,151 | 1,188 | 1,121 | 1,177 | +39 | +3.4% | 258,400 |
| 2015/07/13 | 1,124 | 1,153 | 1,120 | 1,138 | +14 | +1.2% | 47,800 |
| 2015/07/10 | 1,115 | 1,141 | 1,111 | 1,124 | +2 | +0.2% | 142,600 |
| 2015/07/09 | 1,100 | 1,125 | 1,071 | 1,122 | -7 | -0.6% | 131,700 |
| 2015/07/08 | 1,158 | 1,160 | 1,129 | 1,129 | -35 | -3% | 82,400 |
| 2015/07/07 | 1,175 | 1,189 | 1,161 | 1,164 | -1 | -0.1% | 53,200 |
| 2015/07/06 | 1,171 | 1,190 | 1,160 | 1,165 | -21 | -1.8% | 80,400 |
| 2015/07/03 | 1,200 | 1,200 | 1,176 | 1,186 | -7 | -0.6% | 62,200 |
| 2015/07/02 | 1,196 | 1,202 | 1,182 | 1,193 | +2 | +0.2% | 102,400 |
| 2015/07/01 | 1,181 | 1,208 | 1,145 | 1,191 | +15 | +1.3% | 241,000 |
| 2015/06/30 | 1,180 | 1,199 | 1,171 | 1,176 | -3 | -0.3% | 156,600 |
| 2015/06/29 | 1,168 | 1,198 | 1,159 | 1,179 | -23 | -1.9% | 138,700 |
| 2015/06/26 | 1,233 | 1,233 | 1,183 | 1,202 | -32 | -2.6% | 207,600 |
| 2015/06/25 | 1,202 | 1,239 | 1,196 | 1,234 | +27 | +2.2% | 276,400 |
2401～
2450
件表示中 / 3734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 | 174,500円 | +2.2% | -6.6% | 3.55% | 12.30倍 | 1.14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 | 274,800円 | +4.7% | +20.3% | 4.18% | 7.61倍 | 1.31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 | 390,100円 | +2.1% | +2.6% | 3.59% | 11.29倍 | 1.27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 |
| 三谷商 | 214,200円 | -5.6% | -6.6% | 3.08% | 9.69倍 | 1.07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 |
| 加藤産業 | 548,000円 | +3.3% | -2.1% | 2.55% | 14.38倍 | 1.07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
