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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 1,752 | 1,938 | 1,739 | 1,938 | - | - | 9,800 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 1,790 | 1,790 | 1,749 | 1,749 | -49 | -2.7% | 3,100 |
| 2025/01/24 | 1,799 | 1,818 | 1,740 | 1,798 | -1 | -0.1% | 2,500 |
| 2025/01/23 | 1,780 | 1,807 | 1,777 | 1,799 | - | - | 1,600 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 1,705 | 1,710 | 1,694 | 1,694 | +28 | +1.7% | 300 |
| 2025/01/17 | 1,668 | 1,669 | 1,666 | 1,666 | -3 | -0.2% | 700 |
| 2025/01/16 | 1,647 | 1,669 | 1,647 | 1,669 | +59 | +3.7% | 1,300 |
| 2025/01/15 | 1,741 | 1,741 | 1,608 | 1,610 | -153 | -8.7% | 2,900 |
| 2025/01/14 | 1,930 | 1,930 | 1,741 | 1,763 | -172 | -8.9% | 8,800 |
| 2025/01/10 | 1,905 | 1,945 | 1,872 | 1,935 | +9 | +0.5% | 3,200 |
| 2025/01/09 | 1,850 | 1,926 | 1,850 | 1,926 | +76 | +4.1% | 2,200 |
| 2025/01/08 | 1,846 | 1,850 | 1,821 | 1,850 | +5 | +0.3% | 5,400 |
| 2025/01/07 | 1,835 | 1,845 | 1,835 | 1,845 | +27 | +1.5% | 1,300 |
| 2025/01/06 | 1,817 | 1,832 | 1,817 | 1,818 | +11 | +0.6% | 2,100 |
| 2024/12/30 | 1,807 | 1,811 | 1,807 | 1,807 | +9 | +0.5% | 3,600 |
| 2024/12/27 | 1,748 | 1,798 | 1,748 | 1,798 | +50 | +2.9% | 8,500 |
| 2024/12/26 | 1,687 | 1,748 | 1,687 | 1,748 | +70 | +4.2% | 3,100 |
| 2024/12/25 | 1,650 | 1,679 | 1,650 | 1,678 | +28 | +1.7% | 1,000 |
| 2024/12/24 | 1,650 | 1,682 | 1,650 | 1,650 | ±0 | ±0% | 800 |
| 2024/12/23 | 1,605 | 1,666 | 1,605 | 1,650 | +63 | +4% | 3,000 |
| 2024/12/20 | 1,594 | 1,594 | 1,587 | 1,587 | +4 | +0.3% | 300 |
| 2024/12/19 | 1,616 | 1,616 | 1,583 | 1,583 | -43 | -2.6% | 400 |
| 2024/12/18 | 1,632 | 1,632 | 1,626 | 1,626 | +9 | +0.6% | 2,000 |
| 2024/12/17 | 1,617 | 1,617 | 1,617 | 1,617 | +9 | +0.6% | 100 |
| 2024/12/16 | 1,608 | 1,608 | 1,608 | 1,608 | +8 | +0.5% | 300 |
| 2024/12/13 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 600 |
| 2024/12/12 | 1,591 | 1,600 | 1,591 | 1,600 | +25 | +1.6% | 1,600 |
| 2024/12/11 | 1,575 | 1,575 | 1,575 | 1,575 | - | - | 200 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 1,575 | 1,575 | 1,575 | 1,575 | ±0 | ±0% | 100 |
| 2024/12/06 | 1,577 | 1,577 | 1,537 | 1,575 | +38 | +2.5% | 400 |
| 2024/12/05 | 1,587 | 1,587 | 1,537 | 1,537 | - | - | 700 |
| 2024/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/03 | 1,587 | 1,587 | 1,587 | 1,587 | - | - | 100 |
| 2024/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/29 | 1,570 | 1,570 | 1,570 | 1,570 | -20 | -1.3% | 200 |
| 2024/11/28 | 1,590 | 1,590 | 1,590 | 1,590 | +8 | +0.5% | 1,600 |
| 2024/11/27 | 1,580 | 1,582 | 1,572 | 1,582 | +10 | +0.6% | 3,300 |
| 2024/11/26 | 1,560 | 1,572 | 1,560 | 1,572 | +23 | +1.5% | 400 |
| 2024/11/25 | 1,548 | 1,549 | 1,548 | 1,549 | +1 | +0.1% | 300 |
| 2024/11/22 | 1,548 | 1,548 | 1,548 | 1,548 | +13 | +0.8% | 100 |
| 2024/11/21 | 1,533 | 1,535 | 1,533 | 1,535 | +19 | +1.3% | 200 |
| 2024/11/20 | 1,519 | 1,520 | 1,516 | 1,516 | -3 | -0.2% | 600 |
| 2024/11/19 | 1,517 | 1,519 | 1,517 | 1,519 | -8 | -0.5% | 200 |
| 2024/11/18 | 1,527 | 1,527 | 1,527 | 1,527 | -15 | -1% | 100 |
| 2024/11/15 | 1,502 | 1,542 | 1,502 | 1,542 | +50 | +3.4% | 300 |
101～
150
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
