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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 1,184 | 1,184 | 1,101 | 1,160 | -45 | -3.7% | 1,400 |
| 2022/09/06 | 1,208 | 1,211 | 1,205 | 1,205 | ±0 | ±0% | 500 |
| 2022/09/05 | 1,203 | 1,212 | 1,203 | 1,205 | -15 | -1.2% | 600 |
| 2022/09/02 | 1,250 | 1,250 | 1,220 | 1,220 | -3 | -0.2% | 200 |
| 2022/09/01 | 1,220 | 1,223 | 1,220 | 1,223 | -22 | -1.8% | 300 |
| 2022/08/31 | 1,245 | 1,245 | 1,245 | 1,245 | -2 | -0.2% | 300 |
| 2022/08/30 | 1,247 | 1,247 | 1,247 | 1,247 | -18 | -1.4% | 100 |
| 2022/08/29 | 1,265 | 1,265 | 1,265 | 1,265 | +3 | +0.2% | 2,400 |
| 2022/08/26 | 1,262 | 1,262 | 1,262 | 1,262 | ±0 | ±0% | 2,400 |
| 2022/08/25 | 1,213 | 1,262 | 1,210 | 1,262 | +52 | +4.3% | 4,300 |
| 2022/08/24 | 1,212 | 1,212 | 1,210 | 1,210 | -4 | -0.3% | 200 |
| 2022/08/23 | 1,214 | 1,214 | 1,214 | 1,214 | - | - | 400 |
| 2022/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/17 | 1,270 | 1,270 | 1,204 | 1,204 | -50 | -4% | 1,600 |
| 2022/08/16 | 1,268 | 1,271 | 1,254 | 1,254 | +7 | +0.6% | 1,200 |
| 2022/08/15 | 1,247 | 1,247 | 1,247 | 1,247 | ±0 | ±0% | 1,900 |
| 2022/08/12 | 1,228 | 1,247 | 1,228 | 1,247 | +79 | +6.8% | 400 |
| 2022/08/10 | 1,198 | 1,198 | 1,168 | 1,168 | +37 | +3.3% | 200 |
| 2022/08/09 | 1,131 | 1,131 | 1,131 | 1,131 | -20 | -1.7% | 200 |
| 2022/08/08 | 1,151 | 1,151 | 1,151 | 1,151 | -2 | -0.2% | 500 |
| 2022/08/05 | 1,167 | 1,167 | 1,153 | 1,153 | - | - | 400 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 1,171 | 1,171 | 1,171 | 1,171 | -9 | -0.8% | 200 |
| 2022/08/02 | 1,271 | 1,271 | 1,180 | 1,180 | -66 | -5.3% | 3,000 |
| 2022/08/01 | 1,216 | 1,246 | 1,216 | 1,246 | +37 | +3.1% | 1,100 |
| 2022/07/29 | 1,201 | 1,260 | 1,197 | 1,209 | +18 | +1.5% | 2,700 |
| 2022/07/28 | 1,178 | 1,246 | 1,178 | 1,191 | +19 | +1.6% | 4,900 |
| 2022/07/27 | 1,170 | 1,180 | 1,170 | 1,172 | +2 | +0.2% | 3,700 |
| 2022/07/26 | 1,175 | 1,179 | 1,150 | 1,170 | -11 | -0.9% | 900 |
| 2022/07/25 | 1,162 | 1,188 | 1,162 | 1,181 | +19 | +1.6% | 1,900 |
| 2022/07/22 | 1,200 | 1,200 | 1,162 | 1,162 | -42 | -3.5% | 1,200 |
| 2022/07/21 | 1,204 | 1,204 | 1,204 | 1,204 | ±0 | ±0% | 100 |
| 2022/07/20 | 1,234 | 1,234 | 1,204 | 1,204 | - | - | 300 |
| 2022/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 1,266 | 1,266 | 1,200 | 1,205 | -62 | -4.9% | 1,200 |
| 2022/07/13 | 1,267 | 1,267 | 1,267 | 1,267 | ±0 | ±0% | 11,600 |
| 2022/07/12 | 1,201 | 1,270 | 1,201 | 1,267 | +67 | +5.6% | 3,900 |
| 2022/07/11 | 1,152 | 1,200 | 1,152 | 1,200 | +54 | +4.7% | 2,100 |
| 2022/07/08 | 1,150 | 1,150 | 1,120 | 1,146 | +26 | +2.3% | 1,200 |
| 2022/07/07 | 1,100 | 1,120 | 1,100 | 1,120 | - | - | 400 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,079 | 1,130 | 1,079 | 1,088 | +3 | +0.3% | 800 |
| 2022/07/04 | 1,115 | 1,115 | 1,085 | 1,085 | -31 | -2.8% | 400 |
| 2022/07/01 | 1,056 | 1,116 | 1,056 | 1,116 | +30 | +2.8% | 600 |
| 2022/06/30 | 1,116 | 1,116 | 1,086 | 1,086 | -31 | -2.8% | 500 |
| 2022/06/29 | 1,117 | 1,117 | 1,117 | 1,117 | +1 | +0.1% | 200 |
| 2022/06/28 | 1,088 | 1,130 | 1,088 | 1,116 | -32 | -2.8% | 1,600 |
651～
700
件表示中 / 3694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 | - | +0.3% | +18.5% | - | - | - |
|
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 |
| ムサシ | 168,800円 | +12.8% | +320.3% | 3.55% | 3.36倍 | 0.36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 |
| オルバヘルケア | 212,400円 | +4.4% | +0.4% | 3.77% | 8.59倍 | 1.09倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| 大木ヘルケア | 88,800円 | +4.0% | +1.3% | 2.82% | 5.27倍 | 0.41倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| バリュエンスＨ | 89,200円 | +3.4% | - | 0.56% | 29.33倍 | 1.67倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
