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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 709.1 | 717.9 | 707 | 717.2 | +2.1 | +0.3% | 9,405,800 |
| 2025/06/30 | 719 | 720.8 | 711.8 | 715.1 | +5.5 | +0.8% | 11,214,500 |
| 2025/06/27 | 710 | 716 | 707.6 | 709.6 | -2.5 | -0.4% | 10,179,800 |
| 2025/06/26 | 703.4 | 712.1 | 699.4 | 712.1 | +10.6 | +1.5% | 9,923,600 |
| 2025/06/25 | 706 | 706.3 | 694.5 | 701.5 | -5.4 | -0.8% | 11,071,900 |
| 2025/06/24 | 704 | 715.8 | 700.1 | 706.9 | -14.1 | -2% | 11,923,300 |
| 2025/06/23 | 736.5 | 739 | 718.7 | 721 | -5.4 | -0.7% | 12,789,700 |
| 2025/06/20 | 730 | 730.4 | 721.1 | 726.4 | -1.7 | -0.2% | 18,166,700 |
| 2025/06/19 | 731.8 | 734.8 | 720.7 | 728.1 | -8.6 | -1.2% | 8,809,100 |
| 2025/06/18 | 733 | 738.8 | 729 | 736.7 | +8 | +1.1% | 11,249,900 |
| 2025/06/17 | 719.5 | 728.7 | 716.3 | 728.7 | +2.4 | +0.3% | 13,394,700 |
| 2025/06/16 | 751 | 752.5 | 724 | 726.3 | -16.5 | -2.2% | 19,716,300 |
| 2025/06/13 | 730 | 754.6 | 728.8 | 742.8 | +13 | +1.8% | 25,474,500 |
| 2025/06/12 | 724 | 732.3 | 718.9 | 729.8 | +12.3 | +1.7% | 14,060,300 |
| 2025/06/11 | 708.7 | 719 | 704.4 | 717.5 | +9.6 | +1.4% | 10,800,500 |
| 2025/06/10 | 704.3 | 708.8 | 701.7 | 707.9 | +4.6 | +0.7% | 11,081,700 |
| 2025/06/09 | 699.1 | 703.3 | 695.3 | 703.3 | +6.8 | +1% | 10,368,900 |
| 2025/06/06 | 691.3 | 696.5 | 688.6 | 696.5 | +7.9 | +1.1% | 11,069,500 |
| 2025/06/05 | 699 | 700.4 | 684.7 | 688.6 | -21.4 | -3% | 15,472,400 |
| 2025/06/04 | 698 | 710 | 695.5 | 710 | +13.5 | +1.9% | 13,933,800 |
| 2025/06/03 | 693.6 | 699 | 683.6 | 696.5 | +4.9 | +0.7% | 13,052,200 |
| 2025/06/02 | 682.9 | 693.5 | 681.6 | 691.6 | +6.2 | +0.9% | 14,248,700 |
| 2025/05/30 | 675.8 | 685.4 | 675.5 | 685.4 | +2.2 | +0.3% | 19,505,800 |
| 2025/05/29 | 678 | 684.9 | 676.9 | 683.2 | +6.9 | +1% | 52,672,800 |
| 2025/05/28 | 676 | 682 | 673.4 | 676.3 | +5.9 | +0.9% | 15,273,700 |
| 2025/05/27 | 674.2 | 675.1 | 666.6 | 670.4 | -5.1 | -0.8% | 13,501,600 |
| 2025/05/26 | 676 | 678.8 | 671.1 | 675.5 | -3.6 | -0.5% | 10,946,900 |
| 2025/05/23 | 675 | 680.9 | 672.8 | 679.1 | +2.7 | +0.4% | 10,789,000 |
| 2025/05/22 | 678 | 679.7 | 672.7 | 676.4 | -8.7 | -1.3% | 11,371,300 |
| 2025/05/21 | 682.7 | 686.9 | 678.9 | 685.1 | +12.4 | +1.8% | 15,045,800 |
| 2025/05/20 | 671.4 | 678 | 668.8 | 672.7 | +5.4 | +0.8% | 13,132,100 |
| 2025/05/19 | 675 | 677.6 | 667.3 | 667.3 | -14.2 | -2.1% | 14,197,200 |
| 2025/05/16 | 680.8 | 685.8 | 676.7 | 681.5 | -2.4 | -0.4% | 10,867,200 |
| 2025/05/15 | 675.5 | 686.2 | 675.3 | 683.9 | -1.1 | -0.2% | 14,615,700 |
| 2025/05/14 | 675.3 | 688.6 | 669 | 685 | +5 | +0.7% | 22,892,100 |
| 2025/05/13 | 705 | 708.6 | 672.1 | 680 | -23.9 | -3.4% | 34,120,900 |
| 2025/05/12 | 732 | 733 | 668.5 | 703.9 | -8.5 | -1.2% | 44,645,600 |
| 2025/05/09 | 709 | 718.3 | 706.4 | 712.4 | +15.2 | +2.2% | 18,537,900 |
| 2025/05/08 | 698.9 | 700.3 | 690.8 | 697.2 | -2.2 | -0.3% | 11,079,400 |
| 2025/05/07 | 693 | 701.7 | 687.2 | 699.4 | +7.1 | +1% | 15,889,700 |
| 2025/05/02 | 693 | 696.3 | 686.8 | 692.3 | +7 | +1% | 9,838,900 |
| 2025/05/01 | 691.6 | 693.1 | 683.7 | 685.3 | -0.6 | -0.1% | 7,872,600 |
| 2025/04/30 | 690.1 | 694.3 | 681.3 | 685.9 | -6.8 | -1% | 11,526,100 |
| 2025/04/28 | 690.1 | 696.2 | 686.2 | 692.7 | +1.1 | +0.2% | 8,982,700 |
| 2025/04/25 | 685 | 691.6 | 682 | 691.6 | +9.2 | +1.3% | 10,007,900 |
| 2025/04/24 | 680.8 | 686.7 | 678 | 682.4 | -0.8 | -0.1% | 8,989,700 |
| 2025/04/23 | 700.1 | 700.9 | 681.4 | 683.2 | +1.2 | +0.2% | 11,137,600 |
| 2025/04/22 | 677.9 | 685.5 | 675.8 | 682 | +1.3 | +0.2% | 8,392,200 |
| 2025/04/21 | 696 | 696.5 | 677.5 | 680.7 | -15.9 | -2.3% | 8,698,700 |
| 2025/04/18 | 690 | 701.2 | 687.1 | 696.6 | +17 | +2.5% | 10,489,800 |
1～
50
件表示中 / 3732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 | 71,700円 | -5.1% | +291.1% | 4.18% | 10.43倍 | 0.62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。ＪＸ金属を分離 |
| 出光興産 | 87,600円 | -14.0% | -73.9% | 4.11% | 21.45倍 | 0.62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 | 617,600円 | -7.9% | -19.7% | 5.34% | 9.55倍 | 0.87倍 |
|
石油元売り大手を傘下に置く持株会社。風力発電など再エネで多角化。岩谷産業の持分会社 |
| ニチレキＧ | 240,900円 | +5.6% | +3.6% | 3.32% | 14.27倍 | 0.91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 |
| ユシロ | 193,100円 | -0.6% | -22.9% | 5.08% | 5.97倍 | 0.60倍 |
|
金属加工油剤で国内首位。車などの部品製造時に使う切削油剤が柱。海外でも日系企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
