大丸エナウィンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 1,789 | 1,790 | 1,711 | 1,712 | -96 | -5.3% | 14,800 |
| 2025/06/26 | 1,799 | 1,808 | 1,797 | 1,808 | -2 | -0.1% | 3,500 |
| 2025/06/25 | 1,805 | 1,815 | 1,800 | 1,810 | +27 | +1.5% | 1,800 |
| 2025/06/24 | 1,835 | 1,835 | 1,781 | 1,783 | -55 | -3% | 1,900 |
| 2025/06/23 | 1,762 | 1,838 | 1,762 | 1,838 | +99 | +5.7% | 3,300 |
| 2025/06/20 | 1,739 | 1,739 | 1,739 | 1,739 | -13 | -0.7% | 300 |
| 2025/06/19 | 1,778 | 1,778 | 1,702 | 1,752 | -26 | -1.5% | 3,200 |
| 2025/06/18 | 1,771 | 1,778 | 1,768 | 1,778 | +23 | +1.3% | 300 |
| 2025/06/17 | 1,755 | 1,755 | 1,755 | 1,755 | +9 | +0.5% | 300 |
| 2025/06/16 | 1,745 | 1,746 | 1,745 | 1,746 | +10 | +0.6% | 2,000 |
| 2025/06/13 | 1,705 | 1,745 | 1,705 | 1,736 | +36 | +2.1% | 2,200 |
| 2025/06/12 | 1,685 | 1,706 | 1,685 | 1,700 | +20 | +1.2% | 600 |
| 2025/06/11 | 1,675 | 1,680 | 1,675 | 1,680 | +8 | +0.5% | 400 |
| 2025/06/10 | 1,702 | 1,702 | 1,662 | 1,672 | +10 | +0.6% | 400 |
| 2025/06/09 | 1,665 | 1,680 | 1,662 | 1,662 | +2 | +0.1% | 1,500 |
| 2025/06/06 | 1,659 | 1,660 | 1,659 | 1,660 | - | - | 200 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 1,659 | 1,659 | 1,659 | 1,659 | ±0 | ±0% | 100 |
| 2025/06/03 | 1,638 | 1,659 | 1,638 | 1,659 | -19 | -1.1% | 400 |
| 2025/06/02 | 1,678 | 1,678 | 1,678 | 1,678 | +29 | +1.8% | 200 |
| 2025/05/30 | 1,619 | 1,678 | 1,619 | 1,649 | +2 | +0.1% | 1,200 |
| 2025/05/29 | 1,605 | 1,661 | 1,605 | 1,647 | +10 | +0.6% | 1,400 |
| 2025/05/28 | 1,650 | 1,650 | 1,586 | 1,637 | -13 | -0.8% | 1,100 |
| 2025/05/27 | 1,615 | 1,650 | 1,615 | 1,650 | +35 | +2.2% | 5,000 |
| 2025/05/26 | 1,649 | 1,710 | 1,581 | 1,615 | -25 | -1.5% | 3,100 |
| 2025/05/23 | 1,600 | 1,640 | 1,600 | 1,640 | +67 | +4.3% | 400 |
| 2025/05/22 | 1,573 | 1,573 | 1,573 | 1,573 | -16 | -1% | 100 |
| 2025/05/21 | 1,590 | 1,590 | 1,573 | 1,589 | +39 | +2.5% | 1,500 |
| 2025/05/20 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 100 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 1,580 | 1,580 | 1,550 | 1,550 | -70 | -4.3% | 200 |
| 2025/05/14 | 1,633 | 1,633 | 1,620 | 1,620 | -4 | -0.2% | 1,600 |
| 2025/05/13 | 1,622 | 1,624 | 1,622 | 1,624 | +2 | +0.1% | 1,300 |
| 2025/05/12 | 1,617 | 1,622 | 1,611 | 1,622 | - | - | 600 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/02 | 1,569 | 1,600 | 1,569 | 1,600 | +23 | +1.5% | 400 |
| 2025/05/01 | 1,585 | 1,585 | 1,577 | 1,577 | -8 | -0.5% | 400 |
| 2025/04/30 | 1,585 | 1,585 | 1,585 | 1,585 | -5 | -0.3% | 100 |
| 2025/04/28 | 1,626 | 1,626 | 1,586 | 1,590 | -27 | -1.7% | 4,600 |
| 2025/04/25 | 1,582 | 1,617 | 1,582 | 1,617 | +44 | +2.8% | 1,300 |
| 2025/04/24 | 1,573 | 1,573 | 1,573 | 1,573 | ±0 | ±0% | 100 |
| 2025/04/23 | 1,613 | 1,613 | 1,573 | 1,573 | ±0 | ±0% | 200 |
| 2025/04/22 | 1,573 | 1,573 | 1,573 | 1,573 | -11 | -0.7% | 200 |
| 2025/04/21 | 1,577 | 1,593 | 1,553 | 1,584 | - | - | 500 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,617 | 1,617 | 1,617 | 1,617 | +9 | +0.6% | 1,700 |
1～
50
件表示中 / 3730件
類似銘柄と比較する
現在ご覧いただいている「大丸エナ」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 |
|---|---|---|---|---|---|---|---|---|
| 大丸エナ | 171,200円 | +0.3% | +4.7% | 1.58% | 15.24倍 | 0.88倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| Ｎｏ．１ | 200,300円 | +12.6% | +23.6% | 1.80% | 19.47倍 | 3.06倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| 小津産業 | 163,600円 | -1.2% | -16.2% | 1.53% | 28.66倍 | 0.76倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| タキヒヨー | 156,300円 | +0.6% | +11.9% | 2.56% | 10.85倍 | 0.45倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| ムサシ | 173,000円 | -0.1% | -59.4% | 2.08% | 10.28倍 | 0.35倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
市場注目の銘柄
チャート関連のコラム
