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 |
---|---|---|---|---|---|---|---|
2023/11/13 | 1,204 | 1,205 | 1,204 | 1,204 | ±0 | ±0% | 3,300 |
2023/11/10 | 1,191 | 1,204 | 1,190 | 1,204 | +12 | +1% | 800 |
2023/11/09 | 1,185 | 1,192 | 1,185 | 1,192 | +7 | +0.6% | 300 |
2023/11/08 | 1,194 | 1,194 | 1,181 | 1,185 | +13 | +1.1% | 600 |
2023/11/07 | 1,173 | 1,173 | 1,172 | 1,172 | -27 | -2.3% | 600 |
2023/11/06 | 1,165 | 1,199 | 1,165 | 1,199 | +37 | +3.2% | 700 |
2023/11/02 | 1,162 | 1,162 | 1,162 | 1,162 | -5 | -0.4% | 400 |
2023/11/01 | 1,171 | 1,173 | 1,165 | 1,167 | -4 | -0.3% | 700 |
2023/10/31 | 1,161 | 1,175 | 1,161 | 1,171 | +12 | +1% | 1,100 |
2023/10/30 | 1,170 | 1,170 | 1,157 | 1,159 | -41 | -3.4% | 3,800 |
2023/10/27 | 1,200 | 1,221 | 1,140 | 1,200 | -24 | -2% | 8,500 |
2023/10/26 | 1,233 | 1,280 | 1,224 | 1,224 | -2 | -0.2% | 2,700 |
2023/10/25 | 1,217 | 1,227 | 1,211 | 1,226 | - | - | 1,000 |
2023/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/23 | 1,201 | 1,217 | 1,201 | 1,210 | -3 | -0.2% | 500 |
2023/10/20 | 1,220 | 1,220 | 1,213 | 1,213 | -14 | -1.1% | 1,500 |
2023/10/19 | 1,230 | 1,242 | 1,221 | 1,227 | -15 | -1.2% | 1,000 |
2023/10/18 | 1,230 | 1,242 | 1,230 | 1,242 | +13 | +1.1% | 400 |
2023/10/17 | 1,250 | 1,252 | 1,229 | 1,229 | -47 | -3.7% | 1,300 |
2023/10/16 | 1,277 | 1,277 | 1,276 | 1,276 | +6 | +0.5% | 1,700 |
2023/10/13 | 1,258 | 1,270 | 1,258 | 1,270 | +12 | +1% | 1,700 |
2023/10/12 | 1,240 | 1,258 | 1,240 | 1,258 | -12 | -0.9% | 2,100 |
2023/10/11 | 1,280 | 1,280 | 1,270 | 1,270 | +14 | +1.1% | 300 |
2023/10/10 | 1,256 | 1,256 | 1,256 | 1,256 | ±0 | ±0% | 100 |
2023/10/06 | 1,231 | 1,256 | 1,231 | 1,256 | +16 | +1.3% | 1,000 |
2023/10/05 | 1,231 | 1,242 | 1,223 | 1,240 | -51 | -4% | 2,400 |
2023/10/04 | 1,206 | 1,299 | 1,180 | 1,291 | - | - | 4,300 |
2023/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/02 | 1,205 | 1,249 | 1,205 | 1,248 | +15 | +1.2% | 2,400 |
2023/09/29 | 1,264 | 1,277 | 1,233 | 1,233 | -24 | -1.9% | 800 |
2023/09/28 | 1,257 | 1,257 | 1,257 | 1,257 | -5 | -0.4% | 1,500 |
2023/09/27 | 1,252 | 1,262 | 1,252 | 1,262 | +10 | +0.8% | 1,800 |
2023/09/26 | 1,248 | 1,252 | 1,246 | 1,252 | +11 | +0.9% | 2,100 |
2023/09/25 | 1,237 | 1,241 | 1,237 | 1,241 | +6 | +0.5% | 200 |
2023/09/22 | 1,234 | 1,240 | 1,234 | 1,235 | +14 | +1.1% | 600 |
2023/09/21 | 1,221 | 1,221 | 1,221 | 1,221 | ±0 | ±0% | 100 |
2023/09/20 | 1,240 | 1,240 | 1,221 | 1,221 | -22 | -1.8% | 200 |
2023/09/19 | 1,243 | 1,243 | 1,243 | 1,243 | +8 | +0.6% | 100 |
2023/09/15 | 1,230 | 1,235 | 1,230 | 1,235 | -15 | -1.2% | 700 |
2023/09/14 | 1,253 | 1,253 | 1,250 | 1,250 | +1 | +0.1% | 3,200 |
2023/09/13 | 1,222 | 1,249 | 1,221 | 1,249 | +28 | +2.3% | 1,900 |
2023/09/12 | 1,222 | 1,230 | 1,221 | 1,221 | -1 | -0.1% | 1,100 |
2023/09/11 | 1,256 | 1,256 | 1,201 | 1,222 | -29 | -2.3% | 3,100 |
2023/09/08 | 1,239 | 1,254 | 1,239 | 1,251 | - | - | 500 |
2023/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/06 | 1,230 | 1,238 | 1,224 | 1,235 | -25 | -2% | 1,800 |
2023/09/05 | 1,260 | 1,260 | 1,260 | 1,260 | +23 | +1.9% | 200 |
2023/09/04 | 1,237 | 1,237 | 1,237 | 1,237 | - | - | 200 |
2023/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/31 | 1,237 | 1,237 | 1,237 | 1,237 | -18 | -1.4% | 400 |
401~
450
件表示中 / 3734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% | +4.7% | - | - | - |
|
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 | - | +12.6% | +23.6% | - | - | - |
|
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 | - | -1.2% | -16.2% | - | - | - |
|
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 | - | +0.6% | +11.9% | - | - | - |
|
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 |
協栄産 | - | +0.5% | -14.2% | - | - | - |
|
三菱電機系の商社。半導体、電子デバイス・材料、FA主力。IT部門拡大。加賀電子がTOB実施 |
市場注目の銘柄
チャート関連のコラム