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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 575 | 578.8 | 573.3 | 576.3 | -2.5 | -0.4% | 14,635,900 |
| 2023/12/07 | 586.4 | 586.4 | 575.3 | 578.8 | -13.7 | -2.3% | 13,405,700 |
| 2023/12/06 | 582 | 593.3 | 580.1 | 592.5 | +10.1 | +1.7% | 12,227,000 |
| 2023/12/05 | 578.8 | 583.6 | 576.5 | 582.4 | +0.7 | +0.1% | 10,540,500 |
| 2023/12/04 | 588.6 | 588.6 | 577.9 | 581.7 | -5.1 | -0.9% | 13,626,500 |
| 2023/12/01 | 583.1 | 588.5 | 582.3 | 586.8 | +2.4 | +0.4% | 10,330,200 |
| 2023/11/30 | 581 | 584.4 | 575.1 | 584.4 | +3.2 | +0.6% | 26,280,700 |
| 2023/11/29 | 590 | 590.6 | 580.5 | 581.2 | -7.7 | -1.3% | 9,947,800 |
| 2023/11/28 | 588.1 | 589.4 | 583.6 | 588.9 | +3.4 | +0.6% | 10,738,600 |
| 2023/11/27 | 588 | 589.8 | 583.1 | 585.5 | -0.7 | -0.1% | 9,290,200 |
| 2023/11/24 | 593.9 | 594.8 | 586.2 | 586.2 | -0.4 | -0.1% | 8,078,100 |
| 2023/11/22 | 586.1 | 593.1 | 583.1 | 586.6 | -2.7 | -0.5% | 9,993,500 |
| 2023/11/21 | 596.5 | 596.5 | 587.7 | 589.3 | -7.2 | -1.2% | 14,571,100 |
| 2023/11/20 | 603 | 611 | 594.1 | 596.5 | -1.9 | -0.3% | 18,650,300 |
| 2023/11/17 | 586 | 599.2 | 584 | 598.4 | -1.5 | -0.3% | 23,117,800 |
| 2023/11/16 | 581 | 599.9 | 580.4 | 599.9 | +20.6 | +3.6% | 28,086,000 |
| 2023/11/15 | 573 | 580 | 568.7 | 579.3 | +16.3 | +2.9% | 27,001,100 |
| 2023/11/14 | 554.2 | 563 | 554.1 | 563 | +15.8 | +2.9% | 16,702,100 |
| 2023/11/13 | 548 | 552 | 545 | 547.2 | +2.4 | +0.4% | 14,688,000 |
| 2023/11/10 | 536 | 544.8 | 530.9 | 544.8 | +8.7 | +1.6% | 15,269,700 |
| 2023/11/09 | 528.5 | 538.4 | 521.8 | 536.1 | +8.8 | +1.7% | 25,479,000 |
| 2023/11/08 | 557.4 | 559.3 | 527.3 | 527.3 | -38.8 | -6.9% | 47,448,800 |
| 2023/11/07 | 568.8 | 571.9 | 564.2 | 566.1 | -0.2 | ±0% | 15,325,300 |
| 2023/11/06 | 569 | 569.8 | 563.8 | 566.3 | +0.3 | +0.1% | 13,019,200 |
| 2023/11/02 | 570.1 | 578.2 | 564.2 | 566 | -2.5 | -0.4% | 13,835,700 |
| 2023/11/01 | 563.8 | 569.7 | 562.1 | 568.5 | +10.8 | +1.9% | 12,842,000 |
| 2023/10/31 | 550.2 | 561 | 549.8 | 557.7 | +4.8 | +0.9% | 14,319,600 |
| 2023/10/30 | 551 | 556.2 | 549.5 | 552.9 | -3.9 | -0.7% | 37,890,100 |
| 2023/10/27 | 546.6 | 558 | 546.5 | 556.8 | +12 | +2.2% | 11,892,900 |
| 2023/10/26 | 551.7 | 554.4 | 543 | 544.8 | -6.9 | -1.3% | 14,226,700 |
| 2023/10/25 | 540.3 | 556.8 | 538.7 | 551.7 | +6.7 | +1.2% | 15,587,400 |
| 2023/10/24 | 544.5 | 547.9 | 534.4 | 545 | -3 | -0.5% | 15,733,800 |
| 2023/10/23 | 561.6 | 561.6 | 548 | 548 | -17 | -3% | 15,502,200 |
| 2023/10/20 | 561.5 | 568.7 | 556.5 | 565 | +4.4 | +0.8% | 20,297,000 |
| 2023/10/19 | 559.8 | 567.8 | 557.8 | 560.6 | -1.9 | -0.3% | 15,596,400 |
| 2023/10/18 | 555.1 | 564.2 | 554.4 | 562.5 | +10.1 | +1.8% | 15,616,700 |
| 2023/10/17 | 557.6 | 562.9 | 551.1 | 552.4 | -3.7 | -0.7% | 13,601,500 |
| 2023/10/16 | 560.6 | 564.9 | 553 | 556.1 | +10.3 | +1.9% | 25,890,200 |
| 2023/10/13 | 550.5 | 551.1 | 542.9 | 545.8 | -5.9 | -1.1% | 15,647,100 |
| 2023/10/12 | 545 | 554 | 541.1 | 551.7 | +1.6 | +0.3% | 21,374,000 |
| 2023/10/11 | 551.3 | 556.1 | 548.4 | 550.1 | +0.9 | +0.2% | 19,017,600 |
| 2023/10/10 | 559 | 560.8 | 545.3 | 549.2 | +27.2 | +5.2% | 34,903,700 |
| 2023/10/06 | 521.7 | 529.9 | 513.8 | 522 | -3.5 | -0.7% | 21,350,600 |
| 2023/10/05 | 513.1 | 528.7 | 509.5 | 525.5 | +4.3 | +0.8% | 25,934,600 |
| 2023/10/04 | 541.1 | 542.5 | 521.2 | 521.2 | -20.4 | -3.8% | 24,306,100 |
| 2023/10/03 | 560 | 560.3 | 540.1 | 541.6 | -33.7 | -5.9% | 32,525,700 |
| 2023/10/02 | 585.8 | 591.3 | 573.6 | 575.3 | -14.6 | -2.5% | 18,916,000 |
| 2023/09/29 | 596.8 | 598.8 | 582.3 | 589.9 | -16.8 | -2.8% | 23,748,700 |
| 2023/09/28 | 620.2 | 622.3 | 604.4 | 606.7 | -12 | -1.9% | 22,170,700 |
| 2023/09/27 | 612.4 | 618.8 | 608.1 | 618.7 | +4.5 | +0.7% | 18,361,300 |
101～
150
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
