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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,550 | 1,554 | 1,526 | 1,543 | -15 | -1% | 132,200 |
| 2024/02/07 | 1,547 | 1,561 | 1,541 | 1,558 | +9 | +0.6% | 88,800 |
| 2024/02/06 | 1,555 | 1,570 | 1,545 | 1,549 | -9 | -0.6% | 132,500 |
| 2024/02/05 | 1,585 | 1,585 | 1,556 | 1,558 | -14 | -0.9% | 140,200 |
| 2024/02/02 | 1,585 | 1,585 | 1,565 | 1,572 | -12 | -0.8% | 103,000 |
| 2024/02/01 | 1,580 | 1,589 | 1,565 | 1,584 | ±0 | ±0% | 143,600 |
| 2024/01/31 | 1,615 | 1,617 | 1,566 | 1,584 | -42 | -2.6% | 275,500 |
| 2024/01/30 | 1,625 | 1,629 | 1,612 | 1,626 | +4 | +0.2% | 153,100 |
| 2024/01/29 | 1,590 | 1,622 | 1,590 | 1,622 | +43 | +2.7% | 98,900 |
| 2024/01/26 | 1,585 | 1,586 | 1,573 | 1,579 | -4 | -0.3% | 101,800 |
| 2024/01/25 | 1,590 | 1,599 | 1,580 | 1,583 | -9 | -0.6% | 102,700 |
| 2024/01/24 | 1,596 | 1,598 | 1,582 | 1,592 | -13 | -0.8% | 111,700 |
| 2024/01/23 | 1,610 | 1,626 | 1,605 | 1,605 | ±0 | ±0% | 79,100 |
| 2024/01/22 | 1,615 | 1,622 | 1,604 | 1,605 | -10 | -0.6% | 123,100 |
| 2024/01/19 | 1,633 | 1,634 | 1,611 | 1,615 | -22 | -1.3% | 115,400 |
| 2024/01/18 | 1,639 | 1,643 | 1,622 | 1,637 | -2 | -0.1% | 68,200 |
| 2024/01/17 | 1,630 | 1,665 | 1,630 | 1,639 | +18 | +1.1% | 153,400 |
| 2024/01/16 | 1,667 | 1,670 | 1,618 | 1,621 | -47 | -2.8% | 97,300 |
| 2024/01/15 | 1,658 | 1,676 | 1,654 | 1,668 | +26 | +1.6% | 75,900 |
| 2024/01/12 | 1,665 | 1,676 | 1,639 | 1,642 | -9 | -0.5% | 126,000 |
| 2024/01/11 | 1,663 | 1,676 | 1,651 | 1,651 | +4 | +0.2% | 124,000 |
| 2024/01/10 | 1,640 | 1,661 | 1,635 | 1,647 | +3 | +0.2% | 238,900 |
| 2024/01/09 | 1,653 | 1,653 | 1,618 | 1,644 | -9 | -0.5% | 117,900 |
| 2024/01/05 | 1,601 | 1,656 | 1,601 | 1,653 | +53 | +3.3% | 179,400 |
| 2024/01/04 | 1,554 | 1,603 | 1,522 | 1,600 | +63 | +4.1% | 214,400 |
| 2023/12/29 | 1,547 | 1,547 | 1,526 | 1,537 | +1 | +0.1% | 76,500 |
| 2023/12/28 | 1,545 | 1,548 | 1,528 | 1,536 | -16 | -1% | 64,500 |
| 2023/12/27 | 1,555 | 1,557 | 1,546 | 1,552 | -3 | -0.2% | 77,300 |
| 2023/12/26 | 1,542 | 1,558 | 1,540 | 1,555 | +10 | +0.6% | 84,800 |
| 2023/12/25 | 1,570 | 1,573 | 1,545 | 1,545 | -10 | -0.6% | 63,400 |
| 2023/12/22 | 1,543 | 1,561 | 1,543 | 1,555 | +11 | +0.7% | 87,400 |
| 2023/12/21 | 1,564 | 1,574 | 1,543 | 1,544 | -24 | -1.5% | 100,000 |
| 2023/12/20 | 1,565 | 1,586 | 1,565 | 1,568 | -4 | -0.3% | 121,400 |
| 2023/12/19 | 1,566 | 1,572 | 1,552 | 1,572 | +29 | +1.9% | 135,800 |
| 2023/12/18 | 1,548 | 1,548 | 1,503 | 1,543 | -17 | -1.1% | 160,700 |
| 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 |
301～
350
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
