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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 450 | 451.5 | 448.2 | 450.4 | +3.9 | +0.9% | 8,786,100 |
| 2022/12/26 | 446 | 449.8 | 445.9 | 446.5 | +2.9 | +0.7% | 10,010,900 |
| 2022/12/23 | 443 | 444.3 | 440.8 | 443.6 | +1.1 | +0.2% | 13,575,400 |
| 2022/12/22 | 444.7 | 445 | 442.1 | 442.5 | +1.2 | +0.3% | 15,013,800 |
| 2022/12/21 | 447.3 | 450.5 | 441.1 | 441.3 | -3.5 | -0.8% | 19,586,400 |
| 2022/12/20 | 451.7 | 454.3 | 442.1 | 444.8 | -4.2 | -0.9% | 19,539,000 |
| 2022/12/19 | 452.1 | 453.8 | 449 | 449 | -6.2 | -1.4% | 13,884,100 |
| 2022/12/16 | 457.4 | 458.1 | 453.7 | 455.2 | -3.7 | -0.8% | 21,303,900 |
| 2022/12/15 | 453.5 | 458.9 | 453.4 | 458.9 | +3.7 | +0.8% | 12,101,100 |
| 2022/12/14 | 455 | 455.6 | 452.6 | 455.2 | +4.2 | +0.9% | 16,664,400 |
| 2022/12/13 | 451.5 | 455.9 | 451 | 451 | +4.9 | +1.1% | 18,372,200 |
| 2022/12/12 | 443 | 447.7 | 442.5 | 446.1 | +0.9 | +0.2% | 13,810,300 |
| 2022/12/09 | 440 | 449 | 440 | 445.2 | -1.7 | -0.4% | 23,942,300 |
| 2022/12/08 | 445 | 449.4 | 440.3 | 446.9 | -3.7 | -0.8% | 25,856,300 |
| 2022/12/07 | 450.7 | 453.5 | 447.7 | 450.6 | -3.9 | -0.9% | 19,440,500 |
| 2022/12/06 | 453.6 | 456.9 | 452.7 | 454.5 | -1.2 | -0.3% | 13,029,800 |
| 2022/12/05 | 455.7 | 459.6 | 454.3 | 455.7 | -1.6 | -0.3% | 13,690,500 |
| 2022/12/02 | 460 | 461.1 | 454.8 | 457.3 | -7.7 | -1.7% | 23,068,600 |
| 2022/12/01 | 466.3 | 468.1 | 464.7 | 465 | -1 | -0.2% | 15,518,300 |
| 2022/11/30 | 469.8 | 470.8 | 465.9 | 466 | -2.7 | -0.6% | 28,064,300 |
| 2022/11/29 | 467.1 | 468.8 | 463.7 | 468.7 | +1.1 | +0.2% | 15,169,500 |
| 2022/11/28 | 473.5 | 474.6 | 465.7 | 467.6 | -2.6 | -0.6% | 19,455,200 |
| 2022/11/25 | 471.3 | 472.5 | 468.6 | 470.2 | +0.5 | +0.1% | 14,756,700 |
| 2022/11/24 | 471.9 | 473.1 | 469.2 | 469.7 | -3.5 | -0.7% | 22,228,900 |
| 2022/11/22 | 467.9 | 474.8 | 466.5 | 473.2 | +9.7 | +2.1% | 18,750,600 |
| 2022/11/21 | 467.4 | 467.8 | 463.2 | 463.5 | -2.4 | -0.5% | 16,439,000 |
| 2022/11/18 | 466.8 | 470.8 | 465.1 | 465.9 | -3.1 | -0.7% | 17,800,400 |
| 2022/11/17 | 470.7 | 471.7 | 468.9 | 469 | -3.9 | -0.8% | 15,502,000 |
| 2022/11/16 | 482 | 483.6 | 472.9 | 472.9 | -7.7 | -1.6% | 28,020,400 |
| 2022/11/15 | 478.3 | 483 | 477.1 | 480.6 | -0.6 | -0.1% | 12,492,500 |
| 2022/11/14 | 488.3 | 489.9 | 480.4 | 481.2 | -9.4 | -1.9% | 21,263,500 |
| 2022/11/11 | 488.8 | 494.8 | 488.8 | 490.6 | +2.3 | +0.5% | 21,659,700 |
| 2022/11/10 | 490.4 | 506.1 | 482.2 | 488.3 | -9 | -1.8% | 39,125,100 |
| 2022/11/09 | 502.4 | 508.9 | 496.7 | 497.3 | -11.2 | -2.2% | 19,501,600 |
| 2022/11/08 | 507.9 | 509.3 | 504.4 | 508.5 | +4.3 | +0.9% | 12,502,800 |
| 2022/11/07 | 504 | 508.6 | 501.3 | 504.2 | +6.1 | +1.2% | 14,564,000 |
| 2022/11/04 | 502 | 502.1 | 496.9 | 498.1 | -4.6 | -0.9% | 12,383,100 |
| 2022/11/02 | 495.5 | 506.5 | 494.8 | 502.7 | +7.2 | +1.5% | 17,850,600 |
| 2022/11/01 | 493.1 | 496.5 | 491.1 | 495.5 | +5.7 | +1.2% | 11,225,700 |
| 2022/10/31 | 488.6 | 491.7 | 487.6 | 489.8 | +0.1 | ±0% | 10,499,200 |
| 2022/10/28 | 492 | 492.7 | 488.6 | 489.7 | -1.8 | -0.4% | 35,226,900 |
| 2022/10/27 | 492 | 493.5 | 489.5 | 491.5 | +1.2 | +0.2% | 11,207,200 |
| 2022/10/26 | 491.2 | 493.2 | 488.4 | 490.3 | -2.4 | -0.5% | 13,210,400 |
| 2022/10/25 | 486.5 | 495.7 | 485 | 492.7 | +10.6 | +2.2% | 13,881,600 |
| 2022/10/24 | 489.2 | 489.3 | 481.7 | 482.1 | -2.1 | -0.4% | 10,850,200 |
| 2022/10/21 | 481 | 486.4 | 480.6 | 484.2 | +2.7 | +0.6% | 12,480,500 |
| 2022/10/20 | 484.7 | 486.5 | 480.6 | 481.5 | -0.9 | -0.2% | 10,076,500 |
| 2022/10/19 | 480.4 | 483.7 | 478.7 | 482.4 | +0.4 | +0.1% | 12,472,800 |
| 2022/10/18 | 482.3 | 484.3 | 480.3 | 482 | -1.1 | -0.2% | 14,359,400 |
| 2022/10/17 | 483 | 484.7 | 481.4 | 483.1 | -5.7 | -1.2% | 14,226,200 |
651～
700
件表示中 / 3768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 | 87,500円 | -5.1% | +291.1% | 3.43% | 12.72倍 | 0.76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 | 99,700円 | -14.0% | -73.9% | 3.61% | 24.42倍 | 0.71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 | 714,400円 | -7.9% | -19.7% | 4.62% | 11.03倍 | 1.00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 | 279,200円 | +5.6% | +3.6% | 2.87% | 16.40倍 | 1.04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 | 230,100円 | -0.6% | -22.9% | 4.26% | 7.01倍 | 0.70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
