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 |
|---|---|---|---|---|---|---|---|
| 2022/02/02 | 453.8 | 461.8 | 453.5 | 459.8 | +7.9 | +1.7% | 18,668,500 |
| 2022/02/01 | 452.1 | 454.2 | 447.8 | 451.9 | -3.4 | -0.7% | 16,934,100 |
| 2022/01/31 | 453.6 | 455.9 | 451.6 | 455.3 | +1.4 | +0.3% | 17,219,300 |
| 2022/01/28 | 450 | 454.5 | 449.7 | 453.9 | +8.1 | +1.8% | 16,304,800 |
| 2022/01/27 | 448.1 | 452.3 | 445 | 445.8 | -1.5 | -0.3% | 21,082,200 |
| 2022/01/26 | 455 | 456 | 447.1 | 447.3 | -4.8 | -1.1% | 16,184,300 |
| 2022/01/25 | 451.6 | 452.8 | 446.9 | 452.1 | -2.1 | -0.5% | 18,053,500 |
| 2022/01/24 | 451.1 | 456.5 | 447.7 | 454.2 | +4.3 | +1% | 14,742,800 |
| 2022/01/21 | 444.8 | 451.8 | 442 | 449.9 | -8.4 | -1.8% | 20,750,900 |
| 2022/01/20 | 459.4 | 460.3 | 454 | 458.3 | -2.2 | -0.5% | 17,371,200 |
| 2022/01/19 | 463.7 | 466 | 458.1 | 460.5 | -2.9 | -0.6% | 19,645,300 |
| 2022/01/18 | 460.1 | 465 | 459.3 | 463.4 | +3.7 | +0.8% | 15,420,800 |
| 2022/01/17 | 462.5 | 463.1 | 458.3 | 459.7 | +0.2 | ±0% | 10,233,300 |
| 2022/01/14 | 456.8 | 459.9 | 452.4 | 459.5 | -0.1 | ±0% | 16,606,800 |
| 2022/01/13 | 462.3 | 464.6 | 457.7 | 459.6 | +2.7 | +0.6% | 20,870,300 |
| 2022/01/12 | 452.9 | 458.1 | 452.5 | 456.9 | +7.1 | +1.6% | 23,213,900 |
| 2022/01/11 | 446 | 450 | 443.2 | 449.8 | +1.6 | +0.4% | 15,324,300 |
| 2022/01/07 | 447.7 | 450.3 | 444.4 | 448.2 | +6.1 | +1.4% | 16,232,600 |
| 2022/01/06 | 443.1 | 444.5 | 438 | 442.1 | +0.1 | ±0% | 14,531,500 |
| 2022/01/05 | 438 | 442.3 | 436.4 | 442 | +8 | +1.8% | 14,217,300 |
| 2022/01/04 | 435.7 | 436 | 433 | 434 | +3.7 | +0.9% | 9,774,500 |
| 2021/12/30 | 430 | 431.9 | 426.9 | 430.3 | -0.9 | -0.2% | 9,014,800 |
| 2021/12/29 | 429.1 | 431.9 | 429 | 431.2 | +2.8 | +0.7% | 9,860,800 |
| 2021/12/28 | 433 | 433.7 | 427.3 | 428.4 | -1 | -0.2% | 11,772,500 |
| 2021/12/27 | 430.1 | 430.5 | 426.6 | 429.4 | -1.9 | -0.4% | 10,064,500 |
| 2021/12/24 | 437 | 437.7 | 430.4 | 431.3 | -2.7 | -0.6% | 7,849,100 |
| 2021/12/23 | 430.9 | 434 | 430.6 | 434 | +4.6 | +1.1% | 9,706,500 |
| 2021/12/22 | 430 | 431.3 | 428.1 | 429.4 | +0.5 | +0.1% | 6,708,400 |
| 2021/12/21 | 426 | 430.5 | 423.1 | 428.9 | +4.5 | +1.1% | 13,395,800 |
| 2021/12/20 | 430 | 431 | 424 | 424.4 | -12.5 | -2.9% | 19,114,200 |
| 2021/12/17 | 438 | 438.8 | 434.3 | 436.9 | +2.3 | +0.5% | 18,183,100 |
| 2021/12/16 | 432.5 | 435.9 | 432 | 434.6 | +3.4 | +0.8% | 11,721,500 |
| 2021/12/15 | 430.4 | 432.6 | 429.6 | 431.2 | +1.9 | +0.4% | 13,722,100 |
| 2021/12/14 | 426.2 | 430.8 | 426 | 429.3 | -0.8 | -0.2% | 9,931,100 |
| 2021/12/13 | 436.2 | 438.1 | 430 | 430.1 | -0.9 | -0.2% | 10,974,300 |
| 2021/12/10 | 433.3 | 435.3 | 430.5 | 431 | -4 | -0.9% | 13,918,200 |
| 2021/12/09 | 437.4 | 438.7 | 435 | 435 | -3.9 | -0.9% | 10,545,400 |
| 2021/12/08 | 443 | 443.8 | 437.7 | 438.9 | -1.2 | -0.3% | 13,478,600 |
| 2021/12/07 | 435 | 440.3 | 434.5 | 440.1 | +10.1 | +2.3% | 15,126,400 |
| 2021/12/06 | 430.2 | 434.7 | 428.4 | 430 | +2 | +0.5% | 11,510,900 |
| 2021/12/03 | 425.1 | 428.6 | 423.8 | 428 | +4.7 | +1.1% | 18,584,500 |
| 2021/12/02 | 425.1 | 425.8 | 421.8 | 423.3 | -2.8 | -0.7% | 14,527,000 |
| 2021/12/01 | 422.2 | 428.4 | 420.2 | 426.1 | +2.7 | +0.6% | 12,849,300 |
| 2021/11/30 | 430.1 | 434.3 | 423 | 423.4 | -1.5 | -0.4% | 26,161,700 |
| 2021/11/29 | 425.3 | 429.9 | 421.8 | 424.9 | -10.8 | -2.5% | 20,097,500 |
| 2021/11/26 | 437.9 | 439.5 | 433 | 435.7 | -4.3 | -1% | 12,950,000 |
| 2021/11/25 | 436.4 | 442.9 | 435.8 | 440 | +3.7 | +0.8% | 10,733,700 |
| 2021/11/24 | 440.3 | 444 | 435.2 | 436.3 | +4 | +0.9% | 19,902,100 |
| 2021/11/22 | 428.4 | 432.3 | 426.9 | 432.3 | -2.3 | -0.5% | 17,187,400 |
| 2021/11/19 | 434.1 | 436.8 | 432.5 | 434.6 | +1.9 | +0.4% | 16,260,900 |
651～
700
件表示中 / 3548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 | 78,700円 | +5.4% | -15.2% | 2.80% | 10.65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 | 102,700円 | -0.2% | -51.2% | 3.12% | 11.01倍 | 0.77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 | 778,800円 | +17.2% | +2.1% | 3.85% | 8.50倍 | 1.12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 | 252,800円 | +8.4% | +12.7% | 2.97% | 16.16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 | 10,200円 | +3.3% | -9.3% | 0.00% | 21.21倍 | 0.53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
