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 |
|---|---|---|---|---|---|---|---|
| 2024/11/14 | 1,510 | 1,510 | 1,492 | 1,492 | -13 | -0.9% | 300 |
| 2024/11/13 | 1,528 | 1,539 | 1,505 | 1,505 | -23 | -1.5% | 3,600 |
| 2024/11/12 | 1,516 | 1,528 | 1,516 | 1,528 | +42 | +2.8% | 300 |
| 2024/11/11 | 1,490 | 1,490 | 1,486 | 1,486 | -4 | -0.3% | 200 |
| 2024/11/08 | 1,490 | 1,490 | 1,471 | 1,490 | -1 | -0.1% | 500 |
| 2024/11/07 | 1,491 | 1,491 | 1,491 | 1,491 | ±0 | ±0% | 100 |
| 2024/11/06 | 1,517 | 1,517 | 1,471 | 1,491 | ±0 | ±0% | 1,600 |
| 2024/11/05 | 1,478 | 1,491 | 1,478 | 1,491 | +18 | +1.2% | 700 |
| 2024/11/01 | 1,477 | 1,491 | 1,473 | 1,473 | -4 | -0.3% | 500 |
| 2024/10/31 | 1,494 | 1,500 | 1,477 | 1,477 | -17 | -1.1% | 1,000 |
| 2024/10/30 | 1,516 | 1,516 | 1,484 | 1,494 | -23 | -1.5% | 700 |
| 2024/10/29 | 1,519 | 1,519 | 1,490 | 1,517 | +15 | +1% | 1,900 |
| 2024/10/28 | 1,530 | 1,530 | 1,480 | 1,502 | -98 | -6.1% | 7,500 |
| 2024/10/25 | 1,720 | 1,720 | 1,580 | 1,600 | -151 | -8.6% | 29,600 |
| 2024/10/24 | 1,474 | 1,751 | 1,447 | 1,751 | +300 | +20.7% | 29,500 |
| 2024/10/23 | 1,460 | 1,460 | 1,451 | 1,451 | -9 | -0.6% | 200 |
| 2024/10/22 | 1,472 | 1,472 | 1,434 | 1,460 | +18 | +1.2% | 1,500 |
| 2024/10/21 | 1,442 | 1,442 | 1,442 | 1,442 | - | - | 100 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 1,467 | 1,491 | 1,467 | 1,467 | +8 | +0.5% | 4,400 |
| 2024/10/15 | 1,440 | 1,459 | 1,440 | 1,459 | +20 | +1.4% | 1,700 |
| 2024/10/11 | 1,426 | 1,439 | 1,425 | 1,439 | +12 | +0.8% | 900 |
| 2024/10/10 | 1,420 | 1,427 | 1,411 | 1,427 | +13 | +0.9% | 700 |
| 2024/10/09 | 1,432 | 1,432 | 1,405 | 1,414 | -18 | -1.3% | 1,200 |
| 2024/10/08 | 1,505 | 1,530 | 1,432 | 1,432 | -58 | -3.9% | 15,900 |
| 2024/10/07 | 1,480 | 1,504 | 1,480 | 1,490 | - | - | 600 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 1,488 | 1,491 | 1,484 | 1,491 | +3 | +0.2% | 400 |
| 2024/10/02 | 1,488 | 1,488 | 1,488 | 1,488 | -26 | -1.7% | 500 |
| 2024/10/01 | 1,511 | 1,519 | 1,511 | 1,514 | - | - | 700 |
| 2024/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/27 | 1,550 | 1,550 | 1,539 | 1,539 | -24 | -1.5% | 3,600 |
| 2024/09/26 | 1,559 | 1,563 | 1,559 | 1,563 | +8 | +0.5% | 500 |
| 2024/09/25 | 1,555 | 1,555 | 1,555 | 1,555 | ±0 | ±0% | 1,400 |
| 2024/09/24 | 1,603 | 1,603 | 1,551 | 1,555 | -55 | -3.4% | 1,200 |
| 2024/09/20 | 1,610 | 1,610 | 1,610 | 1,610 | +6 | +0.4% | 600 |
| 2024/09/19 | 1,602 | 1,604 | 1,602 | 1,604 | -5 | -0.3% | 200 |
| 2024/09/18 | 1,610 | 1,610 | 1,609 | 1,609 | +8 | +0.5% | 700 |
| 2024/09/17 | 1,601 | 1,601 | 1,601 | 1,601 | +8 | +0.5% | 600 |
| 2024/09/13 | 1,590 | 1,593 | 1,590 | 1,593 | +3 | +0.2% | 1,600 |
| 2024/09/12 | 1,568 | 1,590 | 1,568 | 1,590 | +40 | +2.6% | 400 |
| 2024/09/11 | 1,550 | 1,550 | 1,550 | 1,550 | +10 | +0.6% | 200 |
| 2024/09/10 | 1,540 | 1,540 | 1,540 | 1,540 | +3 | +0.2% | 100 |
| 2024/09/09 | 1,537 | 1,537 | 1,537 | 1,537 | -19 | -1.2% | 700 |
| 2024/09/06 | 1,555 | 1,556 | 1,555 | 1,556 | - | - | 200 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 1,554 | 1,554 | 1,554 | 1,554 | -25 | -1.6% | 100 |
| 2024/09/03 | 1,553 | 1,580 | 1,552 | 1,579 | +26 | +1.7% | 700 |
| 2024/09/02 | 1,590 | 1,590 | 1,553 | 1,553 | -52 | -3.2% | 500 |
151～
200
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
