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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 465 | 467 | 451 | 455 | -15 | -3.2% | 11,133,900 |
| 2010/06/16 | 477 | 480 | 467 | 470 | -1 | -0.2% | 8,089,400 |
| 2010/06/15 | 467 | 473 | 467 | 471 | ±0 | ±0% | 6,242,700 |
| 2010/06/14 | 473 | 474 | 466 | 471 | +1 | +0.2% | 5,650,300 |
| 2010/06/11 | 493 | 493 | 467 | 470 | -14 | -2.9% | 16,078,300 |
| 2010/06/10 | 475 | 488 | 472 | 484 | +15 | +3.2% | 9,670,000 |
| 2010/06/09 | 468 | 475 | 462 | 469 | +2 | +0.4% | 8,745,100 |
| 2010/06/08 | 468 | 472 | 462 | 467 | -1 | -0.2% | 9,267,700 |
| 2010/06/07 | 491 | 492 | 465 | 468 | -39 | -7.7% | 13,474,200 |
| 2010/06/04 | 500 | 515 | 499 | 507 | +8 | +1.6% | 10,626,400 |
| 2010/06/03 | 500 | 503 | 496 | 499 | +15 | +3.1% | 8,053,700 |
| 2010/06/02 | 490 | 493 | 481 | 484 | -8 | -1.6% | 8,179,700 |
| 2010/06/01 | 494 | 499 | 489 | 492 | -5 | -1% | 6,704,000 |
| 2010/05/31 | 492 | 504 | 491 | 497 | +9 | +1.8% | 8,576,400 |
| 2010/05/28 | 488 | 495 | 482 | 488 | +9 | +1.9% | 9,293,000 |
| 2010/05/27 | 466 | 484 | 466 | 479 | +12 | +2.6% | 10,820,800 |
| 2010/05/26 | 483 | 484 | 461 | 467 | -10 | -2.1% | 12,324,800 |
| 2010/05/25 | 490 | 490 | 475 | 477 | -19 | -3.8% | 8,456,000 |
| 2010/05/24 | 475 | 503 | 472 | 496 | +22 | +4.6% | 13,577,400 |
| 2010/05/21 | 477 | 483 | 463 | 474 | -19 | -3.9% | 14,409,100 |
| 2010/05/20 | 503 | 514 | 492 | 493 | -2 | -0.4% | 12,826,900 |
| 2010/05/19 | 486 | 497 | 485 | 495 | -9 | -1.8% | 11,360,800 |
| 2010/05/18 | 516 | 517 | 491 | 504 | -11 | -2.1% | 15,487,700 |
| 2010/05/17 | 519 | 526 | 511 | 515 | -14 | -2.6% | 12,740,500 |
| 2010/05/14 | 531 | 537 | 527 | 529 | -11 | -2% | 8,180,400 |
| 2010/05/13 | 536 | 544 | 532 | 540 | +14 | +2.7% | 10,986,900 |
| 2010/05/12 | 516 | 530 | 516 | 526 | +12 | +2.3% | 13,797,800 |
| 2010/05/11 | 528 | 533 | 511 | 514 | -24 | -4.5% | 14,914,300 |
| 2010/05/10 | 483 | 538 | 483 | 538 | +50 | +10.2% | 19,342,400 |
| 2010/05/07 | 485 | 496 | 481 | 488 | -11 | -2.2% | 12,621,900 |
| 2010/05/06 | 504 | 513 | 498 | 499 | -25 | -4.8% | 14,701,500 |
| 2010/04/30 | 533 | 533 | 521 | 524 | +1 | +0.2% | 11,507,500 |
| 2010/04/28 | 520 | 526 | 519 | 523 | -8 | -1.5% | 10,433,100 |
| 2010/04/27 | 527 | 531 | 524 | 531 | -5 | -0.9% | 6,792,500 |
| 2010/04/26 | 533 | 536 | 531 | 536 | +7 | +1.3% | 7,136,900 |
| 2010/04/23 | 536 | 538 | 524 | 529 | -7 | -1.3% | 10,288,000 |
| 2010/04/22 | 530 | 536 | 523 | 536 | -1 | -0.2% | 10,900,400 |
| 2010/04/21 | 541 | 542 | 533 | 537 | +6 | +1.1% | 9,617,500 |
| 2010/04/20 | 541 | 545 | 531 | 531 | -4 | -0.7% | 10,657,400 |
| 2010/04/19 | 533 | 545 | 531 | 535 | -8 | -1.5% | 11,367,300 |
| 2010/04/16 | 556 | 558 | 539 | 543 | -12 | -2.2% | 12,837,500 |
| 2010/04/15 | 555 | 559 | 551 | 555 | +8 | +1.5% | 12,447,900 |
| 2010/04/14 | 547 | 553 | 540 | 547 | +1 | +0.2% | 19,617,300 |
| 2010/04/13 | 538 | 548 | 532 | 546 | +11 | +2.1% | 27,877,000 |
| 2010/04/12 | 534 | 537 | 532 | 535 | +14 | +2.7% | 17,450,700 |
| 2010/04/09 | 528 | 537 | 518 | 521 | -9 | -1.7% | 17,240,100 |
| 2010/04/08 | 520 | 535 | 517 | 530 | +16 | +3.1% | 40,765,400 |
| 2010/04/07 | 500 | 520 | 500 | 514 | +7 | +1.4% | 21,116,500 |
| 2010/04/06 | 518 | 520 | 500 | 507 | -6 | -1.2% | 15,910,300 |
| 2010/04/05 | 529 | 531 | 508 | 513 | -10 | -1.9% | 23,827,100 |
3401～
3450
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
