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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 364.6 | 375.2 | 359 | 365.2 | -5 | -1.4% | 19,098,400 |
2020/03/31 | 372.2 | 384.8 | 369.2 | 370.2 | +2.4 | +0.7% | 25,169,200 |
2020/03/30 | 356 | 368.3 | 353.6 | 367.8 | -14.9 | -3.9% | 22,807,300 |
2020/03/27 | 387.5 | 392 | 367.3 | 382.7 | -2.3 | -0.6% | 44,225,900 |
2020/03/26 | 381 | 389 | 372.6 | 385 | -1.4 | -0.4% | 34,293,900 |
2020/03/25 | 385 | 399.3 | 382.2 | 386.4 | +21.2 | +5.8% | 32,183,600 |
2020/03/24 | 360.1 | 365.7 | 350.1 | 365.2 | +29.1 | +8.7% | 27,911,000 |
2020/03/23 | 323.7 | 340.9 | 321.1 | 336.1 | +15.7 | +4.9% | 31,945,600 |
2020/03/19 | 326 | 328.4 | 320.1 | 320.4 | -6.8 | -2.1% | 38,338,600 |
2020/03/18 | 329.6 | 339.8 | 321.6 | 327.2 | -3.3 | -1% | 26,987,100 |
2020/03/17 | 322.9 | 343.6 | 320.7 | 330.5 | -0.1 | ±0% | 34,529,600 |
2020/03/16 | 327 | 345.7 | 326.2 | 330.6 | +3.9 | +1.2% | 28,787,400 |
2020/03/13 | 337.4 | 344.2 | 320.2 | 326.7 | -25.9 | -7.3% | 41,544,600 |
2020/03/12 | 353.6 | 358.4 | 345.3 | 352.6 | -13.2 | -3.6% | 27,352,700 |
2020/03/11 | 368.7 | 380.6 | 365.8 | 365.8 | -4.7 | -1.3% | 24,938,100 |
2020/03/10 | 365 | 372.8 | 351.1 | 370.5 | -3.5 | -0.9% | 29,493,200 |
2020/03/09 | 380 | 383 | 372 | 374 | -33.5 | -8.2% | 42,192,600 |
2020/03/06 | 409.8 | 410.5 | 402.3 | 407.5 | -12.7 | -3% | 25,418,200 |
2020/03/05 | 420.9 | 424.4 | 418.3 | 420.2 | -1.6 | -0.4% | 13,186,000 |
2020/03/04 | 420 | 427.8 | 417.5 | 421.8 | -2.1 | -0.5% | 13,416,600 |
2020/03/03 | 439 | 440.1 | 423.5 | 423.9 | -6.7 | -1.6% | 18,712,600 |
2020/03/02 | 420.9 | 437.2 | 417.3 | 430.6 | -3.4 | -0.8% | 18,912,500 |
2020/02/28 | 428.6 | 434.8 | 427.2 | 434 | -10.6 | -2.4% | 35,408,900 |
2020/02/27 | 451 | 453.4 | 441 | 444.6 | -13.9 | -3% | 26,841,000 |
2020/02/26 | 458.7 | 459.4 | 453.6 | 458.5 | -6.2 | -1.3% | 15,916,100 |
2020/02/25 | 460.9 | 466.8 | 460.2 | 464.7 | -8.9 | -1.9% | 18,731,500 |
2020/02/21 | 472.7 | 477.2 | 471.7 | 473.6 | +5.3 | +1.1% | 13,637,700 |
2020/02/20 | 465.9 | 474.4 | 465.9 | 468.3 | +3 | +0.6% | 13,723,700 |
2020/02/19 | 467.9 | 468.8 | 464 | 465.3 | -1.7 | -0.4% | 13,438,400 |
2020/02/18 | 471.5 | 473.5 | 465.4 | 467 | -7.9 | -1.7% | 15,418,600 |
2020/02/17 | 471 | 475.6 | 470.4 | 474.9 | -0.9 | -0.2% | 10,151,900 |
2020/02/14 | 479 | 479 | 469.5 | 475.8 | -5.2 | -1.1% | 15,334,000 |
2020/02/13 | 478.8 | 494 | 471.5 | 481 | +5.3 | +1.1% | 25,029,100 |
2020/02/12 | 475 | 475.7 | 471.9 | 475.7 | -3.8 | -0.8% | 13,579,000 |
2020/02/10 | 476.7 | 480 | 473.7 | 479.5 | -3.5 | -0.7% | 7,690,500 |
2020/02/07 | 480.9 | 483.3 | 478.8 | 483 | +1.4 | +0.3% | 10,417,600 |
2020/02/06 | 486.2 | 489.5 | 479.2 | 481.6 | +13.7 | +2.9% | 25,995,300 |
2020/02/05 | 468.8 | 471.8 | 466.5 | 467.9 | +2.5 | +0.5% | 9,303,400 |
2020/02/04 | 459.3 | 467.6 | 457.7 | 465.4 | +1.2 | +0.3% | 10,112,200 |
2020/02/03 | 455 | 466.5 | 454.5 | 464.2 | -4.6 | -1% | 14,895,300 |
2020/01/31 | 472 | 474.1 | 468.7 | 468.8 | -3 | -0.6% | 15,842,300 |
2020/01/30 | 474.6 | 476.2 | 470.2 | 471.8 | -3.1 | -0.7% | 13,237,900 |
2020/01/29 | 472.7 | 477.4 | 472 | 474.9 | +2.6 | +0.6% | 10,372,600 |
2020/01/28 | 471.8 | 473.8 | 469 | 472.3 | -7.5 | -1.6% | 17,377,600 |
2020/01/27 | 476.2 | 482 | 475.8 | 479.8 | -5.6 | -1.2% | 11,682,400 |
2020/01/24 | 486.6 | 487 | 482.9 | 485.4 | +2.7 | +0.6% | 12,162,900 |
2020/01/23 | 484.2 | 486.8 | 480.8 | 482.7 | -9.4 | -1.9% | 15,927,600 |
2020/01/22 | 492.1 | 492.4 | 488.7 | 492.1 | -1.7 | -0.3% | 11,785,900 |
2020/01/21 | 495.4 | 497.3 | 492.7 | 493.8 | -2.7 | -0.5% | 8,647,300 |
2020/01/20 | 495.1 | 498.9 | 493.3 | 496.5 | -0.1 | ±0% | 8,891,400 |
1101~
1150
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