ＥＮＥＯＳホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 714 | 722.4 | 711.7 | 719.6 | +13.5 | +1.9% | 12,323,900 |
| 2024/05/09 | 702.3 | 706.7 | 697.4 | 706.1 | +10.6 | +1.5% | 9,986,300 |
| 2024/05/08 | 705.6 | 707.9 | 695.5 | 695.5 | -10.1 | -1.4% | 9,424,700 |
| 2024/05/07 | 718 | 719.7 | 699.1 | 705.6 | +0.9 | +0.1% | 12,620,000 |
| 2024/05/02 | 700 | 711.7 | 695.2 | 704.7 | -3.4 | -0.5% | 11,271,200 |
| 2024/05/01 | 709.9 | 713.5 | 699.6 | 708.1 | -22.8 | -3.1% | 14,650,600 |
| 2024/04/30 | 719.5 | 730.9 | 715.2 | 730.9 | +19 | +2.7% | 14,463,000 |
| 2024/04/26 | 704.4 | 714.1 | 702.9 | 711.9 | +8.5 | +1.2% | 9,710,200 |
| 2024/04/25 | 711.1 | 719.5 | 703.4 | 703.4 | -15 | -2.1% | 11,465,300 |
| 2024/04/24 | 712.8 | 720.3 | 711.5 | 718.4 | +1.4 | +0.2% | 10,503,100 |
| 2024/04/23 | 721 | 730.8 | 714.8 | 717 | -2.7 | -0.4% | 10,541,100 |
| 2024/04/22 | 720.1 | 731.5 | 712.9 | 719.7 | -0.4 | -0.1% | 11,226,100 |
| 2024/04/19 | 715.1 | 734.2 | 708.6 | 720.1 | -0.9 | -0.1% | 21,779,900 |
| 2024/04/18 | 707 | 728.5 | 705 | 721 | +1.5 | +0.2% | 14,236,000 |
| 2024/04/17 | 742.7 | 743.5 | 712 | 719.5 | -22.6 | -3% | 14,815,600 |
| 2024/04/16 | 766.7 | 769.3 | 739.8 | 742.1 | -32.4 | -4.2% | 15,181,300 |
| 2024/04/15 | 764.2 | 775.4 | 758.9 | 774.5 | +10.3 | +1.3% | 16,372,000 |
| 2024/04/12 | 771.1 | 777 | 763.2 | 764.2 | -6.9 | -0.9% | 13,363,800 |
| 2024/04/11 | 742.6 | 774.9 | 741 | 771.1 | +19.7 | +2.6% | 21,452,000 |
| 2024/04/10 | 745 | 757.8 | 742.7 | 751.4 | +1.4 | +0.2% | 13,851,000 |
| 2024/04/09 | 742 | 751.9 | 738.1 | 750 | +8.3 | +1.1% | 19,356,000 |
| 2024/04/08 | 733 | 741.7 | 725.5 | 741.7 | +14.7 | +2% | 17,924,900 |
| 2024/04/05 | 718.4 | 731.5 | 710.5 | 727 | +3.8 | +0.5% | 17,346,400 |
| 2024/04/04 | 725 | 729.4 | 719.4 | 723.2 | +8.2 | +1.1% | 13,653,900 |
| 2024/04/03 | 715 | 725.9 | 712.3 | 715 | +2.9 | +0.4% | 17,205,900 |
| 2024/04/02 | 707.8 | 717.5 | 704 | 712.1 | +14.3 | +2% | 14,021,000 |
| 2024/04/01 | 726 | 727.4 | 689.1 | 697.8 | -33.5 | -4.6% | 21,181,500 |
| 2024/03/29 | 727.6 | 733.8 | 723.2 | 731.3 | +4.6 | +0.6% | 9,620,200 |
| 2024/03/28 | 717.6 | 729.5 | 716.6 | 726.7 | -0.9 | -0.1% | 12,479,100 |
| 2024/03/27 | 729.7 | 733.7 | 725.8 | 727.6 | +1.5 | +0.2% | 12,663,400 |
| 2024/03/26 | 737.3 | 737.3 | 725.7 | 726.1 | -7.7 | -1% | 10,961,100 |
| 2024/03/25 | 736 | 739.6 | 728.4 | 733.8 | -0.4 | -0.1% | 9,516,500 |
| 2024/03/22 | 737.4 | 739.9 | 727.2 | 734.2 | +3.1 | +0.4% | 13,543,300 |
| 2024/03/21 | 725 | 731.5 | 716.6 | 731.1 | +10.4 | +1.4% | 14,824,800 |
| 2024/03/19 | 708.7 | 724.6 | 704.1 | 720.7 | +11.5 | +1.6% | 17,027,900 |
| 2024/03/18 | 716.4 | 721.9 | 708.5 | 709.2 | -2.7 | -0.4% | 15,288,300 |
| 2024/03/15 | 700 | 717.3 | 696.4 | 711.9 | +15.1 | +2.2% | 28,673,700 |
| 2024/03/14 | 674.5 | 697.3 | 672.4 | 696.8 | +35.2 | +5.3% | 26,915,600 |
| 2024/03/13 | 661.3 | 671.5 | 656.8 | 661.6 | +4.5 | +0.7% | 14,246,200 |
| 2024/03/12 | 648.1 | 657.1 | 646.1 | 657.1 | +4.9 | +0.8% | 11,789,600 |
| 2024/03/11 | 670.6 | 671 | 645.8 | 652.2 | -21.9 | -3.2% | 16,389,300 |
| 2024/03/08 | 661.7 | 674.6 | 659.7 | 674.1 | +12.3 | +1.9% | 16,117,000 |
| 2024/03/07 | 664 | 675 | 661.5 | 661.8 | +3.7 | +0.6% | 13,051,100 |
| 2024/03/06 | 653.9 | 661.7 | 651.2 | 658.1 | +3.6 | +0.6% | 12,021,800 |
| 2024/03/05 | 652.7 | 657.5 | 649.5 | 654.5 | +1.3 | +0.2% | 9,950,300 |
| 2024/03/04 | 660 | 663 | 652 | 653.2 | -3 | -0.5% | 12,620,700 |
| 2024/03/01 | 650.1 | 658.9 | 648.7 | 656.2 | +9.9 | +1.5% | 14,093,800 |
| 2024/02/29 | 648.3 | 652 | 638.4 | 646.3 | -3.1 | -0.5% | 25,614,500 |
| 2024/02/28 | 646.1 | 658.7 | 646 | 649.4 | +5.5 | +0.9% | 14,089,400 |
| 2024/02/27 | 642 | 652.4 | 641.1 | 643.9 | +1 | +0.2% | 15,598,600 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ＥＮＥＯＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＥＮＥＯＳ | 71,900円 | -6.8% | +55.4% | 3.06% | 8.99倍 | 0.69倍 |
|
１７年４月に東燃ゼネラルと経営統合、国内シェア５割の石油元売り首位。銅など非鉄事業兼営 |
| 出光興産 | 106,600円 | -8.5% | -16.0% | 3.00% | 8.20倍 | 0.83倍 |
|
石油元売り２位。石油化学や原油・石炭開発も。昭和シェル石油と１９年４月１日に経営統合 |
| コスモエネＨＤ | 815,800円 | +17.2% | +2.1% | 3.68% | 9.04倍 | 1.19倍 |
|
石油元売り大手を傘下に置く持株会社。上流の石油開発に強み。風力発電など再エネで多角化 |
| ニチレキ | 239,500円 | +2.0% | +3.7% | 2.92% | 12.80倍 | 0.99倍 |
|
道路舗装等の改質アスファルト・乳剤でトップ。一般舗装工事の受注、施工は地域子会社が担当 |
| 日本コークス | 12,600円 | -21.4% | - | 2.38% | 20.36倍 | 0.66倍 |
|
コークス製造の大手。日本製鉄・住商系。石炭の輸入販売や粉体化工機も。前身は三井鉱山 |
市場注目の銘柄
チャート関連のコラム
