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 |
|---|---|---|---|---|---|---|---|
| 2021/04/08 | 489.8 | 489.8 | 480.3 | 482.7 | -5.7 | -1.2% | 13,332,300 |
| 2021/04/07 | 485.7 | 488.6 | 481.2 | 488.4 | +3.8 | +0.8% | 14,428,300 |
| 2021/04/06 | 488.9 | 490.4 | 479 | 484.6 | -10.7 | -2.2% | 20,972,300 |
| 2021/04/05 | 491 | 499.4 | 488.1 | 495.3 | +6.9 | +1.4% | 12,593,400 |
| 2021/04/02 | 499.3 | 500.5 | 483.1 | 488.4 | -5.2 | -1.1% | 18,337,900 |
| 2021/04/01 | 503.2 | 506.7 | 491.3 | 493.6 | -8 | -1.6% | 22,886,800 |
| 2021/03/31 | 506.9 | 508.5 | 499.4 | 501.6 | -8.4 | -1.6% | 21,410,000 |
| 2021/03/30 | 505.5 | 513.4 | 503 | 510 | -5 | -1% | 22,955,300 |
| 2021/03/29 | 519.9 | 520.5 | 510.3 | 515 | +0.6 | +0.1% | 25,407,700 |
| 2021/03/26 | 509.7 | 515.7 | 508.3 | 514.4 | +8.1 | +1.6% | 25,433,200 |
| 2021/03/25 | 499.9 | 506.9 | 495.1 | 506.3 | +12.6 | +2.6% | 28,259,100 |
| 2021/03/24 | 497 | 497.4 | 486.5 | 493.7 | -13.3 | -2.6% | 34,940,100 |
| 2021/03/23 | 519.6 | 519.6 | 506.1 | 507 | -7.9 | -1.5% | 26,367,000 |
| 2021/03/22 | 512.5 | 518.3 | 511.7 | 514.9 | +4.2 | +0.8% | 23,400,300 |
| 2021/03/19 | 500 | 510.7 | 498.4 | 510.7 | +3.6 | +0.7% | 40,591,800 |
| 2021/03/18 | 502.9 | 507.9 | 502.5 | 507.1 | +4.7 | +0.9% | 19,938,200 |
| 2021/03/17 | 504.8 | 506.1 | 500 | 502.4 | -3.9 | -0.8% | 22,556,200 |
| 2021/03/16 | 506 | 507 | 502.1 | 506.3 | -3.9 | -0.8% | 20,269,400 |
| 2021/03/15 | 503.9 | 510.6 | 502.4 | 510.2 | +6 | +1.2% | 23,292,500 |
| 2021/03/12 | 501.9 | 504.5 | 495.2 | 504.2 | +10.1 | +2% | 28,706,200 |
| 2021/03/11 | 500 | 503.9 | 494 | 494.1 | -0.2 | ±0% | 20,100,800 |
| 2021/03/10 | 496.4 | 500.9 | 486.7 | 494.3 | -12.1 | -2.4% | 34,050,000 |
| 2021/03/09 | 505.9 | 514 | 503.1 | 506.4 | +0.9 | +0.2% | 29,851,600 |
| 2021/03/08 | 500.5 | 510 | 500.5 | 505.5 | +13.8 | +2.8% | 36,270,700 |
| 2021/03/05 | 497.2 | 497.5 | 485.6 | 491.7 | +7.1 | +1.5% | 33,856,500 |
| 2021/03/04 | 489 | 492.5 | 479.5 | 484.6 | +1 | +0.2% | 21,830,100 |
| 2021/03/03 | 476.5 | 483.6 | 475.3 | 483.6 | +9.5 | +2% | 22,386,700 |
| 2021/03/02 | 478.4 | 484.2 | 471.1 | 474.1 | -4.7 | -1% | 23,861,600 |
| 2021/03/01 | 470 | 478.8 | 470 | 478.8 | +11.1 | +2.4% | 22,715,800 |
| 2021/02/26 | 469 | 474.3 | 465.7 | 467.7 | -5.1 | -1.1% | 26,386,100 |
| 2021/02/25 | 477.3 | 478.8 | 472.6 | 472.8 | +4.8 | +1% | 18,899,000 |
| 2021/02/24 | 471 | 472.8 | 463.7 | 468 | +5.1 | +1.1% | 24,657,900 |
| 2021/02/22 | 463.2 | 465.9 | 461.5 | 462.9 | +7.6 | +1.7% | 20,942,600 |
| 2021/02/19 | 459.6 | 463.4 | 450.1 | 455.3 | -8.7 | -1.9% | 26,557,100 |
| 2021/02/18 | 479.6 | 480 | 461.2 | 464 | -8.2 | -1.7% | 30,146,500 |
| 2021/02/17 | 464.9 | 475.9 | 459 | 472.2 | +18.3 | +4% | 43,304,200 |
| 2021/02/16 | 459 | 461.8 | 451.4 | 453.9 | -0.2 | ±0% | 19,874,100 |
| 2021/02/15 | 458.8 | 464.4 | 450.9 | 454.1 | +9 | +2% | 20,537,500 |
| 2021/02/12 | 444 | 447.6 | 440.6 | 445.1 | +7.9 | +1.8% | 25,327,300 |
| 2021/02/10 | 447.9 | 461.5 | 428 | 437.2 | -7.6 | -1.7% | 54,424,300 |
| 2021/02/09 | 450 | 451.5 | 441.8 | 444.8 | +1.4 | +0.3% | 22,751,200 |
| 2021/02/08 | 439.1 | 449.3 | 439.1 | 443.4 | +9.9 | +2.3% | 26,040,500 |
| 2021/02/05 | 432.5 | 434.7 | 428.6 | 433.5 | +3.3 | +0.8% | 15,351,700 |
| 2021/02/04 | 429.4 | 432.8 | 428 | 430.2 | +5.5 | +1.3% | 16,663,800 |
| 2021/02/03 | 430 | 431.1 | 424.3 | 424.7 | ±0 | ±0% | 16,898,700 |
| 2021/02/02 | 424.6 | 429.9 | 422.9 | 424.7 | +3.3 | +0.8% | 13,905,400 |
| 2021/02/01 | 416 | 422.4 | 408.2 | 421.4 | -2.3 | -0.5% | 16,801,800 |
| 2021/01/29 | 426.7 | 428.3 | 421.8 | 423.7 | -4.8 | -1.1% | 19,982,800 |
| 2021/01/28 | 419 | 429.7 | 418 | 428.5 | -0.7 | -0.2% | 18,189,400 |
| 2021/01/27 | 430.1 | 432.5 | 427.8 | 429.2 | +1.5 | +0.4% | 14,937,000 |
851～
900
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
