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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 1,588 | 1,601 | 1,588 | 1,592 | +12 | +0.8% | 500 |
| 2024/08/23 | 1,550 | 1,580 | 1,550 | 1,580 | +31 | +2% | 300 |
| 2024/08/22 | 1,542 | 1,549 | 1,542 | 1,549 | -23 | -1.5% | 200 |
| 2024/08/21 | 1,524 | 1,572 | 1,524 | 1,572 | +57 | +3.8% | 400 |
| 2024/08/20 | 1,550 | 1,550 | 1,515 | 1,515 | -23 | -1.5% | 200 |
| 2024/08/19 | 1,517 | 1,538 | 1,517 | 1,538 | -14 | -0.9% | 500 |
| 2024/08/16 | 1,600 | 1,600 | 1,501 | 1,552 | -27 | -1.7% | 3,600 |
| 2024/08/15 | 1,579 | 1,579 | 1,579 | 1,579 | +8 | +0.5% | 400 |
| 2024/08/14 | 1,571 | 1,571 | 1,571 | 1,571 | +40 | +2.6% | 200 |
| 2024/08/13 | 1,500 | 1,531 | 1,500 | 1,531 | +31 | +2.1% | 1,300 |
| 2024/08/09 | 1,509 | 1,509 | 1,500 | 1,500 | - | - | 300 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/06 | 1,456 | 1,491 | 1,431 | 1,459 | +1 | +0.1% | 1,800 |
| 2024/08/05 | 1,427 | 1,596 | 1,427 | 1,458 | - | - | 2,100 |
| 2024/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/01 | 1,607 | 1,607 | 1,607 | 1,607 | -2 | -0.1% | 100 |
| 2024/07/31 | 1,590 | 1,609 | 1,581 | 1,609 | +19 | +1.2% | 500 |
| 2024/07/30 | 1,590 | 1,625 | 1,590 | 1,590 | -22 | -1.4% | 1,100 |
| 2024/07/29 | 1,656 | 1,656 | 1,612 | 1,612 | -47 | -2.8% | 400 |
| 2024/07/26 | 1,700 | 1,700 | 1,607 | 1,659 | -33 | -2% | 7,000 |
| 2024/07/25 | 1,651 | 1,693 | 1,617 | 1,692 | +76 | +4.7% | 17,100 |
| 2024/07/24 | 1,616 | 1,616 | 1,616 | 1,616 | -37 | -2.2% | 100 |
| 2024/07/23 | 1,652 | 1,653 | 1,652 | 1,653 | -4 | -0.2% | 400 |
| 2024/07/22 | 1,620 | 1,657 | 1,620 | 1,657 | ±0 | ±0% | 200 |
| 2024/07/19 | 1,645 | 1,657 | 1,634 | 1,657 | +7 | +0.4% | 300 |
| 2024/07/18 | 1,635 | 1,650 | 1,635 | 1,650 | +13 | +0.8% | 200 |
| 2024/07/17 | 1,660 | 1,660 | 1,620 | 1,637 | -49 | -2.9% | 1,500 |
| 2024/07/16 | 1,693 | 1,693 | 1,676 | 1,686 | -7 | -0.4% | 9,100 |
| 2024/07/12 | 1,682 | 1,693 | 1,682 | 1,693 | +11 | +0.7% | 1,000 |
| 2024/07/11 | 1,692 | 1,692 | 1,682 | 1,682 | -7 | -0.4% | 800 |
| 2024/07/10 | 1,637 | 1,691 | 1,637 | 1,689 | +43 | +2.6% | 2,100 |
| 2024/07/09 | 1,630 | 1,652 | 1,630 | 1,646 | +30 | +1.9% | 600 |
| 2024/07/08 | 1,614 | 1,616 | 1,614 | 1,616 | +5 | +0.3% | 300 |
| 2024/07/05 | 1,600 | 1,611 | 1,600 | 1,611 | +16 | +1% | 200 |
| 2024/07/04 | 1,597 | 1,597 | 1,594 | 1,595 | +38 | +2.4% | 900 |
| 2024/07/03 | 1,562 | 1,562 | 1,557 | 1,557 | -4 | -0.3% | 800 |
| 2024/07/02 | 1,561 | 1,561 | 1,561 | 1,561 | -21 | -1.3% | 300 |
| 2024/07/01 | 1,555 | 1,582 | 1,555 | 1,582 | -1 | -0.1% | 200 |
| 2024/06/28 | 1,628 | 1,628 | 1,550 | 1,583 | -45 | -2.8% | 2,000 |
| 2024/06/27 | 1,669 | 1,669 | 1,619 | 1,628 | -49 | -2.9% | 12,200 |
| 2024/06/26 | 1,611 | 1,677 | 1,611 | 1,677 | +66 | +4.1% | 3,700 |
| 2024/06/25 | 1,605 | 1,618 | 1,605 | 1,611 | +6 | +0.4% | 2,500 |
| 2024/06/24 | 1,598 | 1,610 | 1,595 | 1,605 | +24 | +1.5% | 1,800 |
| 2024/06/21 | 1,576 | 1,581 | 1,574 | 1,581 | - | - | 300 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 1,556 | 1,573 | 1,556 | 1,573 | ±0 | ±0% | 400 |
| 2024/06/18 | 1,573 | 1,573 | 1,573 | 1,573 | - | - | 100 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 1,552 | 1,566 | 1,552 | 1,565 | -20 | -1.3% | 1,000 |
51～
100
件表示中 / 3576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 | 149,000円 | +0.3% | +18.5% | 1.74% | 13.11倍 | 0.80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 |
| オルバヘルケア | 198,300円 | +4.4% | +0.4% | 4.03% | 8.00倍 | 1.03倍 |
|
中国、四国の医療機器、医療材料卸業者３社が合併。ＳＰＤ（院内物流）や介護用品事業等も強化 |
| ＣＢグループ | 495,000円 | +3.2% | +0.4% | 2.02% | 5.62倍 | 0.43倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
| 大木ヘルケア | 85,000円 | +4.0% | +1.3% | 2.82% | 5.04倍 | 0.42倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| 扶桑電通 | 169,200円 | +11.8% | +37.3% | 5.20% | 6.80倍 | 0.79倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
市場注目の銘柄
チャート関連のコラム
