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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 491.3 | 492.9 | 486.7 | 488.8 | +5.5 | +1.1% | 14,684,300 |
| 2022/10/13 | 485.8 | 486 | 482.3 | 483.3 | -1.2 | -0.2% | 10,062,500 |
| 2022/10/12 | 486.9 | 487.5 | 480.4 | 484.5 | -6.3 | -1.3% | 15,189,000 |
| 2022/10/11 | 491.9 | 498.8 | 490.2 | 490.8 | +0.7 | +0.1% | 24,375,700 |
| 2022/10/07 | 492.5 | 494 | 490.1 | 490.1 | -5 | -1% | 16,572,300 |
| 2022/10/06 | 493.6 | 500.6 | 493.4 | 495.1 | +2.1 | +0.4% | 17,687,800 |
| 2022/10/05 | 492 | 495.8 | 489.3 | 493 | -1.8 | -0.4% | 16,360,500 |
| 2022/10/04 | 482.7 | 496.8 | 481.6 | 494.8 | +19 | +4% | 24,622,100 |
| 2022/10/03 | 469.7 | 476 | 467.1 | 475.8 | +10.7 | +2.3% | 16,165,200 |
| 2022/09/30 | 470 | 473.7 | 461.1 | 465.1 | -8.7 | -1.8% | 18,249,800 |
| 2022/09/29 | 471.8 | 477.9 | 469.4 | 473.8 | +1.7 | +0.4% | 16,871,000 |
| 2022/09/28 | 479.5 | 482.3 | 468.1 | 472.1 | -4.4 | -0.9% | 17,712,000 |
| 2022/09/27 | 477.6 | 485.8 | 475.2 | 476.5 | -1.4 | -0.3% | 15,978,500 |
| 2022/09/26 | 493.1 | 494.1 | 476.4 | 477.9 | -28.5 | -5.6% | 33,732,400 |
| 2022/09/22 | 500.1 | 506.5 | 498.1 | 506.4 | +1.8 | +0.4% | 12,890,600 |
| 2022/09/21 | 504.3 | 507.3 | 502.9 | 504.6 | -0.8 | -0.2% | 14,110,400 |
| 2022/09/20 | 505 | 509.8 | 503.3 | 505.4 | +0.1 | ±0% | 11,021,900 |
| 2022/09/16 | 507.5 | 509.5 | 502.4 | 505.3 | -4.8 | -0.9% | 29,037,100 |
| 2022/09/15 | 514.9 | 514.9 | 509.5 | 510.1 | +1.2 | +0.2% | 7,946,600 |
| 2022/09/14 | 509.5 | 511.8 | 507.5 | 508.9 | -4 | -0.8% | 11,372,600 |
| 2022/09/13 | 512.2 | 515.4 | 511.4 | 512.9 | +1.2 | +0.2% | 8,910,600 |
| 2022/09/12 | 519.3 | 520.9 | 510.8 | 511.7 | -2.8 | -0.5% | 12,718,400 |
| 2022/09/09 | 510.6 | 514.7 | 510.5 | 514.5 | +3.8 | +0.7% | 14,545,500 |
| 2022/09/08 | 501 | 512.3 | 500.5 | 510.7 | +1.3 | +0.3% | 16,723,100 |
| 2022/09/07 | 509.4 | 512.7 | 507.3 | 509.4 | -8.6 | -1.7% | 18,733,400 |
| 2022/09/06 | 517 | 519.2 | 516.2 | 518 | +2.9 | +0.6% | 8,277,800 |
| 2022/09/05 | 517.2 | 518.9 | 514.3 | 515.1 | +3.6 | +0.7% | 10,003,600 |
| 2022/09/02 | 510.3 | 512.6 | 506.7 | 511.5 | -2.7 | -0.5% | 18,157,000 |
| 2022/09/01 | 521.6 | 523.7 | 514 | 514.2 | -9.4 | -1.8% | 15,340,800 |
| 2022/08/31 | 526 | 527.1 | 522 | 523.6 | -16.7 | -3.1% | 23,463,900 |
| 2022/08/30 | 535.2 | 542.9 | 535 | 540.3 | +14.4 | +2.7% | 19,228,700 |
| 2022/08/29 | 518.5 | 526.8 | 516.4 | 525.9 | +2.3 | +0.4% | 11,371,100 |
| 2022/08/26 | 525.3 | 526.9 | 523.5 | 523.6 | -2.5 | -0.5% | 7,969,700 |
| 2022/08/25 | 529.7 | 530.7 | 525.4 | 526.1 | -1 | -0.2% | 8,554,000 |
| 2022/08/24 | 529.1 | 531.7 | 525.7 | 527.1 | +3.9 | +0.7% | 13,149,700 |
| 2022/08/23 | 527.1 | 527.3 | 521.6 | 523.2 | -1.7 | -0.3% | 11,426,000 |
| 2022/08/22 | 514.1 | 527 | 512.1 | 524.9 | +13.1 | +2.6% | 19,970,700 |
| 2022/08/19 | 511.2 | 513.3 | 509.4 | 511.8 | +7.3 | +1.4% | 12,038,900 |
| 2022/08/18 | 508.5 | 508.5 | 503.9 | 504.5 | +0.2 | ±0% | 14,007,200 |
| 2022/08/17 | 501.6 | 506.1 | 499.7 | 504.3 | +3.7 | +0.7% | 13,673,300 |
| 2022/08/16 | 500.2 | 502.4 | 497.5 | 500.6 | -6.3 | -1.2% | 17,581,800 |
| 2022/08/15 | 499.9 | 507.9 | 499.8 | 506.9 | -0.1 | ±0% | 16,067,400 |
| 2022/08/12 | 503.3 | 516.9 | 496 | 507 | +9.2 | +1.8% | 47,290,500 |
| 2022/08/10 | 499.1 | 501.7 | 494.7 | 497.8 | +2.3 | +0.5% | 17,865,700 |
| 2022/08/09 | 495.7 | 497.8 | 493.6 | 495.5 | +0.5 | +0.1% | 13,700,600 |
| 2022/08/08 | 490 | 497.4 | 489.7 | 495 | +6.9 | +1.4% | 14,235,700 |
| 2022/08/05 | 490 | 491.9 | 482.5 | 488.1 | -6 | -1.2% | 24,769,100 |
| 2022/08/04 | 495.5 | 497.2 | 492 | 494.1 | -10.3 | -2% | 18,183,800 |
| 2022/08/03 | 503.5 | 506.5 | 503.2 | 504.4 | +0.9 | +0.2% | 10,532,200 |
| 2022/08/02 | 499 | 505.3 | 498.9 | 503.5 | -11.1 | -2.2% | 13,864,200 |
701～
750
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
