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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 478 | 486 | 472 | 480 | -3 | -0.6% | 70,800 |
2010/06/23 | 485 | 488 | 476 | 483 | -8 | -1.6% | 53,000 |
2010/06/22 | 490 | 491 | 486 | 491 | +3 | +0.6% | 91,900 |
2010/06/21 | 495 | 497 | 487 | 488 | -7 | -1.4% | 158,900 |
2010/06/18 | 467 | 495 | 465 | 495 | +26 | +5.5% | 318,600 |
2010/06/17 | 462 | 472 | 459 | 469 | +10 | +2.2% | 143,600 |
2010/06/16 | 463 | 464 | 456 | 459 | -2 | -0.4% | 232,500 |
2010/06/15 | 460 | 465 | 455 | 461 | -4 | -0.9% | 187,900 |
2010/06/14 | 465 | 470 | 460 | 465 | +2 | +0.4% | 104,500 |
2010/06/11 | 481 | 481 | 463 | 463 | -2 | -0.4% | 220,200 |
2010/06/10 | 462 | 466 | 455 | 465 | +7 | +1.5% | 155,200 |
2010/06/09 | 452 | 461 | 452 | 458 | -1 | -0.2% | 95,700 |
2010/06/08 | 450 | 466 | 450 | 459 | -4 | -0.9% | 208,200 |
2010/06/07 | 460 | 467 | 457 | 463 | -13 | -2.7% | 93,700 |
2010/06/04 | 477 | 479 | 474 | 476 | -2 | -0.4% | 93,000 |
2010/06/03 | 477 | 480 | 470 | 478 | +5 | +1.1% | 123,400 |
2010/06/02 | 473 | 483 | 473 | 473 | -5 | -1% | 186,800 |
2010/06/01 | 476 | 480 | 471 | 478 | -3 | -0.6% | 127,000 |
2010/05/31 | 488 | 491 | 478 | 481 | -5 | -1% | 230,300 |
2010/05/28 | 489 | 490 | 480 | 486 | +3 | +0.6% | 252,300 |
2010/05/27 | 474 | 489 | 473 | 483 | +6 | +1.3% | 304,500 |
2010/05/26 | 494 | 494 | 476 | 477 | -16 | -3.2% | 345,200 |
2010/05/25 | 496 | 497 | 487 | 493 | -2 | -0.4% | 278,200 |
2010/05/24 | 490 | 498 | 486 | 495 | -2 | -0.4% | 201,000 |
2010/05/21 | 498 | 502 | 493 | 497 | -11 | -2.2% | 281,900 |
2010/05/20 | 490 | 514 | 488 | 508 | +12 | +2.4% | 351,200 |
2010/05/19 | 497 | 499 | 484 | 496 | -5 | -1% | 218,900 |
2010/05/18 | 495 | 509 | 490 | 501 | ±0 | ±0% | 265,900 |
2010/05/17 | 506 | 520 | 495 | 501 | -8 | -1.6% | 397,900 |
2010/05/14 | 478 | 513 | 478 | 509 | +23 | +4.7% | 553,400 |
2010/05/13 | 485 | 487 | 479 | 486 | +8 | +1.7% | 199,100 |
2010/05/12 | 475 | 484 | 471 | 478 | +5 | +1.1% | 203,900 |
2010/05/11 | 477 | 480 | 468 | 473 | +1 | +0.2% | 234,200 |
2010/05/10 | 447 | 477 | 441 | 472 | +26 | +5.8% | 333,100 |
2010/05/07 | 442 | 450 | 440 | 446 | -14 | -3% | 322,700 |
2010/05/06 | 460 | 470 | 444 | 460 | -5 | -1.1% | 377,300 |
2010/04/30 | 470 | 475 | 465 | 465 | -5 | -1.1% | 133,600 |
2010/04/28 | 467 | 476 | 465 | 470 | -9 | -1.9% | 187,200 |
2010/04/27 | 481 | 483 | 476 | 479 | -7 | -1.4% | 114,600 |
2010/04/26 | 480 | 488 | 476 | 486 | +11 | +2.3% | 134,500 |
2010/04/23 | 467 | 478 | 467 | 475 | +3 | +0.6% | 83,100 |
2010/04/22 | 477 | 477 | 462 | 472 | -5 | -1% | 215,700 |
2010/04/21 | 468 | 477 | 467 | 477 | +9 | +1.9% | 210,200 |
2010/04/20 | 470 | 474 | 465 | 468 | -1 | -0.2% | 122,300 |
2010/04/19 | 466 | 474 | 465 | 469 | -11 | -2.3% | 179,500 |
2010/04/16 | 485 | 486 | 478 | 480 | -7 | -1.4% | 195,800 |
2010/04/15 | 486 | 489 | 483 | 487 | +2 | +0.4% | 143,700 |
2010/04/14 | 489 | 489 | 480 | 485 | ±0 | ±0% | 110,700 |
2010/04/13 | 489 | 490 | 482 | 485 | -3 | -0.6% | 128,200 |
2010/04/12 | 487 | 490 | 485 | 488 | +1 | +0.2% | 81,700 |
3401~
3450
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