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 |
---|---|---|---|---|---|---|---|
2019/08/16 | 421 | 431.7 | 419.3 | 430.3 | +7.2 | +1.7% | 20,186,500 |
2019/08/15 | 421 | 425.4 | 417 | 423.1 | -13.6 | -3.1% | 27,381,900 |
2019/08/14 | 437.9 | 439.4 | 433.7 | 436.7 | +6.1 | +1.4% | 22,807,600 |
2019/08/13 | 447.9 | 447.9 | 430.1 | 430.6 | -24.8 | -5.4% | 30,373,200 |
2019/08/09 | 458.2 | 463 | 455.1 | 455.4 | +2.4 | +0.5% | 24,278,700 |
2019/08/08 | 466.3 | 470.3 | 448.3 | 453 | -26.1 | -5.4% | 39,228,500 |
2019/08/07 | 478.4 | 485 | 466 | 479.1 | -6.4 | -1.3% | 22,576,000 |
2019/08/06 | 470 | 486.3 | 469.2 | 485.5 | -2 | -0.4% | 15,211,200 |
2019/08/05 | 495.8 | 500 | 486.1 | 487.5 | -13.6 | -2.7% | 15,726,600 |
2019/08/02 | 501 | 505.4 | 497.9 | 501.1 | -14.4 | -2.8% | 19,739,400 |
2019/08/01 | 511.1 | 518.2 | 510.2 | 515.5 | +0.8 | +0.2% | 9,208,000 |
2019/07/31 | 515.4 | 515.9 | 508.1 | 514.7 | -3.7 | -0.7% | 21,374,800 |
2019/07/30 | 522.2 | 526.2 | 515.7 | 518.4 | -3 | -0.6% | 13,230,800 |
2019/07/29 | 520.6 | 523.3 | 519.7 | 521.4 | -0.3 | -0.1% | 8,517,800 |
2019/07/26 | 523.7 | 527.2 | 519 | 521.7 | -0.7 | -0.1% | 11,838,300 |
2019/07/25 | 520.1 | 524 | 518.2 | 522.4 | -3.2 | -0.6% | 9,063,400 |
2019/07/24 | 521.7 | 526.6 | 520.9 | 525.6 | +8 | +1.5% | 13,630,800 |
2019/07/23 | 514.8 | 519.9 | 510.2 | 517.6 | +9.9 | +1.9% | 18,832,100 |
2019/07/22 | 512.4 | 517.2 | 506.2 | 507.7 | -3.9 | -0.8% | 16,417,200 |
2019/07/19 | 509.8 | 512.8 | 506 | 511.6 | +4.1 | +0.8% | 15,974,600 |
2019/07/18 | 517.5 | 517.7 | 506 | 507.5 | -21.8 | -4.1% | 25,113,900 |
2019/07/17 | 521.4 | 529.5 | 518.3 | 529.3 | +2.9 | +0.6% | 14,180,600 |
2019/07/16 | 535 | 535.1 | 523.4 | 526.4 | -12.6 | -2.3% | 14,260,100 |
2019/07/12 | 542.3 | 543.1 | 537.5 | 539 | -3.8 | -0.7% | 10,632,800 |
2019/07/11 | 541.3 | 547.4 | 538.7 | 542.8 | +7.7 | +1.4% | 12,212,500 |
2019/07/10 | 535.8 | 536.9 | 532.2 | 535.1 | -3.2 | -0.6% | 13,337,100 |
2019/07/09 | 528 | 540.5 | 527.4 | 538.3 | +14.3 | +2.7% | 15,350,000 |
2019/07/08 | 527.3 | 529.5 | 522.5 | 524 | -3.1 | -0.6% | 12,326,300 |
2019/07/05 | 525 | 528.8 | 522.4 | 527.1 | -1.1 | -0.2% | 8,381,700 |
2019/07/04 | 530.5 | 532.5 | 525.4 | 528.2 | +1.9 | +0.4% | 8,341,600 |
2019/07/03 | 522 | 526.3 | 521.4 | 526.3 | -15.5 | -2.9% | 14,610,700 |
2019/07/02 | 542.8 | 542.8 | 536.5 | 541.8 | -4 | -0.7% | 13,124,200 |
2019/07/01 | 543.7 | 545.9 | 536.9 | 545.8 | +11.4 | +2.1% | 12,421,100 |
2019/06/28 | 545.5 | 545.6 | 529.1 | 534.4 | -7.2 | -1.3% | 15,547,700 |
2019/06/27 | 540 | 542.2 | 535 | 541.6 | +14 | +2.7% | 14,977,300 |
2019/06/26 | 530.2 | 534.3 | 525.7 | 527.6 | +1.1 | +0.2% | 12,705,100 |
2019/06/25 | 530 | 530.5 | 523.7 | 526.5 | -5.8 | -1.1% | 13,736,000 |
2019/06/24 | 530.1 | 535.8 | 527.7 | 532.3 | +8.5 | +1.6% | 13,962,400 |
2019/06/21 | 529.2 | 534.3 | 523.3 | 523.8 | +4.5 | +0.9% | 30,878,400 |
2019/06/20 | 521 | 528.9 | 519.1 | 519.3 | -4.2 | -0.8% | 12,638,200 |
2019/06/19 | 520 | 525.3 | 517.6 | 523.5 | +16 | +3.2% | 21,074,600 |
2019/06/18 | 517.7 | 518.1 | 506.4 | 507.5 | -3.4 | -0.7% | 12,999,100 |
2019/06/17 | 507.7 | 514 | 507.7 | 510.9 | +3.2 | +0.6% | 12,266,200 |
2019/06/14 | 511 | 513.9 | 507 | 507.7 | +1.5 | +0.3% | 17,717,100 |
2019/06/13 | 512 | 512.4 | 500.5 | 506.2 | -15.7 | -3% | 26,801,900 |
2019/06/12 | 525.5 | 527.9 | 521.9 | 521.9 | -6.8 | -1.3% | 13,770,800 |
2019/06/11 | 525.5 | 530 | 522.3 | 528.7 | +0.6 | +0.1% | 14,153,300 |
2019/06/10 | 524.3 | 531.3 | 523.6 | 528.1 | +12.6 | +2.4% | 13,733,400 |
2019/06/07 | 510.3 | 517.3 | 509.8 | 515.5 | +10.5 | +2.1% | 12,646,700 |
2019/06/06 | 507.7 | 513.7 | 502.7 | 505 | -9.4 | -1.8% | 16,927,700 |
1251~
1300
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