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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 460 | 460 | 450 | 450.4 | +0.5 | +0.1% | 13,977,600 |
| 2021/07/20 | 451 | 454 | 447.5 | 449.9 | -11.5 | -2.5% | 25,802,300 |
| 2021/07/19 | 462.6 | 463.7 | 459.1 | 461.4 | -6.3 | -1.3% | 14,246,400 |
| 2021/07/16 | 471 | 471.4 | 467 | 467.7 | -5.2 | -1.1% | 13,104,800 |
| 2021/07/15 | 473.5 | 477.2 | 471 | 472.9 | -4.5 | -0.9% | 14,607,900 |
| 2021/07/14 | 476.9 | 479.5 | 476.2 | 477.4 | +1.4 | +0.3% | 11,622,900 |
| 2021/07/13 | 472.2 | 477.6 | 470.3 | 476 | +5.5 | +1.2% | 17,070,500 |
| 2021/07/12 | 470 | 473.3 | 469.2 | 470.5 | +6.2 | +1.3% | 15,065,300 |
| 2021/07/09 | 460.2 | 464.7 | 457.1 | 464.3 | +2.1 | +0.5% | 19,154,100 |
| 2021/07/08 | 464.1 | 466.4 | 462.2 | 462.2 | -5.3 | -1.1% | 14,990,800 |
| 2021/07/07 | 470 | 475.1 | 464.5 | 467.5 | -9.8 | -2.1% | 20,460,800 |
| 2021/07/06 | 476 | 483.7 | 474 | 477.3 | +7.3 | +1.6% | 19,953,300 |
| 2021/07/05 | 468.4 | 470.3 | 466.9 | 470 | -0.2 | ±0% | 6,707,000 |
| 2021/07/02 | 465.6 | 470.6 | 465.1 | 470.2 | +4.6 | +1% | 12,416,700 |
| 2021/07/01 | 471.7 | 472.5 | 464.3 | 465.6 | +0.7 | +0.2% | 8,072,100 |
| 2021/06/30 | 468 | 468.5 | 464.2 | 464.9 | -1.2 | -0.3% | 8,779,300 |
| 2021/06/29 | 467.6 | 473.3 | 459.1 | 466.1 | -9.5 | -2% | 19,065,000 |
| 2021/06/28 | 477.1 | 479.3 | 473.4 | 475.6 | +0.2 | ±0% | 8,985,500 |
| 2021/06/25 | 473.9 | 476.3 | 472.7 | 475.4 | +5.3 | +1.1% | 13,680,200 |
| 2021/06/24 | 468.5 | 470.9 | 464.3 | 470.1 | +1.7 | +0.4% | 11,987,300 |
| 2021/06/23 | 464.2 | 468.5 | 463.2 | 468.4 | +2.4 | +0.5% | 10,772,600 |
| 2021/06/22 | 466 | 469 | 461.8 | 466 | +11.2 | +2.5% | 17,516,700 |
| 2021/06/21 | 452.5 | 455.7 | 449.8 | 454.8 | -8.8 | -1.9% | 20,905,400 |
| 2021/06/18 | 469.8 | 471.1 | 459.2 | 463.6 | -12 | -2.5% | 32,068,300 |
| 2021/06/17 | 475.2 | 480.5 | 475.2 | 475.6 | +1.6 | +0.3% | 17,590,900 |
| 2021/06/16 | 472.6 | 478.8 | 471.1 | 474 | +3.2 | +0.7% | 17,541,100 |
| 2021/06/15 | 466.5 | 472.3 | 466.2 | 470.8 | +2.3 | +0.5% | 12,448,900 |
| 2021/06/14 | 470 | 470.6 | 466 | 468.5 | -0.2 | ±0% | 9,730,500 |
| 2021/06/11 | 465 | 470.7 | 462.5 | 468.7 | +3.9 | +0.8% | 18,231,200 |
| 2021/06/10 | 469.3 | 469.5 | 464 | 464.8 | -4 | -0.9% | 13,344,900 |
| 2021/06/09 | 468 | 471.7 | 466.3 | 468.8 | -4.5 | -1% | 12,609,800 |
| 2021/06/08 | 469.5 | 473.6 | 467 | 473.3 | -1.5 | -0.3% | 10,007,200 |
| 2021/06/07 | 478.8 | 480.9 | 472.4 | 474.8 | +0.3 | +0.1% | 11,962,000 |
| 2021/06/04 | 467.2 | 475 | 467.1 | 474.5 | +7.5 | +1.6% | 17,848,300 |
| 2021/06/03 | 465.2 | 468.5 | 463.7 | 467 | +3.4 | +0.7% | 10,875,900 |
| 2021/06/02 | 469.5 | 470.4 | 462.2 | 463.6 | +7.3 | +1.6% | 16,609,100 |
| 2021/06/01 | 455.5 | 456.6 | 451.1 | 456.3 | +3.8 | +0.8% | 11,361,100 |
| 2021/05/31 | 452.1 | 454.3 | 448.7 | 452.5 | -2.5 | -0.5% | 12,872,200 |
| 2021/05/28 | 452.1 | 458.4 | 452.1 | 455 | +7.4 | +1.7% | 18,212,800 |
| 2021/05/27 | 449.5 | 451.5 | 445.6 | 447.6 | -3.3 | -0.7% | 23,623,400 |
| 2021/05/26 | 453 | 454.8 | 448.8 | 450.9 | -7.1 | -1.6% | 24,403,500 |
| 2021/05/25 | 459.2 | 460.8 | 457 | 458 | +1.7 | +0.4% | 14,411,300 |
| 2021/05/24 | 456.1 | 461.7 | 455 | 456.3 | +2.7 | +0.6% | 16,489,600 |
| 2021/05/21 | 459.5 | 460.6 | 451.1 | 453.6 | -6 | -1.3% | 25,707,100 |
| 2021/05/20 | 465.5 | 466.4 | 458.1 | 459.6 | -9.5 | -2% | 20,257,800 |
| 2021/05/19 | 470.2 | 472.4 | 467 | 469.1 | -4.8 | -1% | 22,678,900 |
| 2021/05/18 | 464.1 | 478.5 | 463.6 | 473.9 | +11.9 | +2.6% | 27,269,000 |
| 2021/05/17 | 467.7 | 468.1 | 459.5 | 462 | -1.1 | -0.2% | 16,209,000 |
| 2021/05/14 | 466.9 | 468.1 | 462.1 | 463.1 | +1 | +0.2% | 18,935,100 |
| 2021/05/13 | 469 | 472.1 | 461.5 | 462.1 | -10.7 | -2.3% | 27,983,800 |
1001～
1050
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
