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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 799 | 804 | 791.3 | 797.3 | +1.9 | +0.2% | 12,211,900 |
| 2024/11/18 | 788 | 798.9 | 783 | 795.4 | +3.2 | +0.4% | 11,916,100 |
| 2024/11/15 | 785 | 797.5 | 785 | 792.2 | +9 | +1.1% | 15,080,400 |
| 2024/11/14 | 789 | 806.9 | 783.2 | 783.2 | -26.9 | -3.3% | 19,075,700 |
| 2024/11/13 | 764.5 | 821.5 | 742.2 | 810.1 | +52.8 | +7% | 46,352,600 |
| 2024/11/12 | 759 | 769.5 | 752.8 | 757.3 | -5.1 | -0.7% | 16,913,500 |
| 2024/11/11 | 766 | 773.7 | 758.2 | 762.4 | -11.8 | -1.5% | 14,812,300 |
| 2024/11/08 | 792 | 792.2 | 770.6 | 774.2 | -11.5 | -1.5% | 13,505,800 |
| 2024/11/07 | 794.5 | 800.7 | 779.3 | 785.7 | +10.5 | +1.4% | 12,641,600 |
| 2024/11/06 | 776 | 787.8 | 772.5 | 775.2 | +8.5 | +1.1% | 12,757,000 |
| 2024/11/05 | 779 | 780 | 766.7 | 766.7 | -4.4 | -0.6% | 11,291,400 |
| 2024/11/01 | 771 | 778.5 | 767.5 | 771.1 | -5.3 | -0.7% | 10,999,000 |
| 2024/10/31 | 774.5 | 778.4 | 768 | 776.4 | +1.8 | +0.2% | 13,028,800 |
| 2024/10/30 | 766.5 | 779.2 | 766.2 | 774.6 | +8.2 | +1.1% | 26,338,200 |
| 2024/10/29 | 759.4 | 769.3 | 759.2 | 766.4 | +7 | +0.9% | 10,058,200 |
| 2024/10/28 | 750 | 764 | 742.3 | 759.4 | -0.8 | -0.1% | 15,094,700 |
| 2024/10/25 | 770 | 772.5 | 756.7 | 760.2 | -10.5 | -1.4% | 9,832,200 |
| 2024/10/24 | 761.4 | 778.6 | 759.6 | 770.7 | -4.7 | -0.6% | 9,530,000 |
| 2024/10/23 | 773.2 | 782.7 | 770.2 | 775.4 | +3.5 | +0.5% | 9,627,300 |
| 2024/10/22 | 776.9 | 785.7 | 770.2 | 771.9 | -7.1 | -0.9% | 10,643,000 |
| 2024/10/21 | 777 | 785 | 772.2 | 779 | +3.6 | +0.5% | 11,122,800 |
| 2024/10/18 | 799.3 | 800 | 775.4 | 775.4 | -18.5 | -2.3% | 15,028,500 |
| 2024/10/17 | 802 | 806.3 | 790.4 | 793.9 | +1.3 | +0.2% | 12,431,000 |
| 2024/10/16 | 796 | 804.9 | 789 | 792.6 | -9.9 | -1.2% | 13,649,500 |
| 2024/10/15 | 840 | 840.8 | 801.2 | 802.5 | -39.7 | -4.7% | 20,940,700 |
| 2024/10/11 | 842.6 | 850 | 841.6 | 842.2 | +1.9 | +0.2% | 11,117,400 |
| 2024/10/10 | 847 | 852.6 | 840 | 840.3 | -4.7 | -0.6% | 9,878,300 |
| 2024/10/09 | 860 | 863.8 | 843 | 845 | +7.4 | +0.9% | 19,316,900 |
| 2024/10/08 | 850.5 | 858.9 | 833.7 | 837.6 | -1.3 | -0.2% | 17,396,800 |
| 2024/10/07 | 848 | 854.9 | 838.9 | 838.9 | +10.2 | +1.2% | 12,847,000 |
| 2024/10/04 | 828.1 | 842.9 | 823.1 | 828.7 | +22.3 | +2.8% | 19,864,800 |
| 2024/10/03 | 815 | 821 | 804.3 | 806.4 | +4.4 | +0.5% | 11,598,600 |
| 2024/10/02 | 801.7 | 813.9 | 798.3 | 802 | +13.7 | +1.7% | 18,439,200 |
| 2024/10/01 | 785.5 | 800.9 | 785 | 788.3 | +9.6 | +1.2% | 13,509,400 |
| 2024/09/30 | 759.2 | 781.8 | 758 | 778.7 | -8.9 | -1.1% | 13,334,600 |
| 2024/09/27 | 793.3 | 794 | 773.3 | 787.6 | -19 | -2.4% | 18,960,000 |
| 2024/09/26 | 804.1 | 809.4 | 798.5 | 806.6 | +6.9 | +0.9% | 13,154,900 |
| 2024/09/25 | 798.2 | 802.9 | 793 | 799.7 | +4.6 | +0.6% | 9,499,100 |
| 2024/09/24 | 803.9 | 804 | 785.4 | 795.1 | +6.2 | +0.8% | 10,068,600 |
| 2024/09/20 | 782.3 | 799.8 | 777.6 | 788.9 | +24.3 | +3.2% | 28,593,500 |
| 2024/09/19 | 763.8 | 769.6 | 759.7 | 764.6 | +8.5 | +1.1% | 11,658,300 |
| 2024/09/18 | 749.9 | 757.2 | 743.7 | 756.1 | +18.1 | +2.5% | 11,395,900 |
| 2024/09/17 | 742.8 | 749.7 | 727.1 | 738 | +2.8 | +0.4% | 13,713,300 |
| 2024/09/13 | 739.2 | 747.2 | 732.4 | 735.2 | -4 | -0.5% | 14,937,000 |
| 2024/09/12 | 732 | 747.9 | 732 | 739.2 | +18 | +2.5% | 13,527,000 |
| 2024/09/11 | 732.3 | 738.9 | 713.3 | 721.2 | -26.1 | -3.5% | 16,250,600 |
| 2024/09/10 | 749.9 | 760.4 | 747 | 747.3 | +1.7 | +0.2% | 11,375,700 |
| 2024/09/09 | 728.1 | 750.1 | 725.8 | 745.6 | -12.5 | -1.6% | 12,600,700 |
| 2024/09/06 | 761.5 | 769.5 | 753.5 | 758.1 | -4.6 | -0.6% | 11,835,000 |
| 2024/09/05 | 748.2 | 776.9 | 741 | 762.7 | -0.5 | -0.1% | 13,576,800 |
101～
150
件表示中 / 3683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 | 69,600円 | -9.1% | -97.8% | 3.74% | 17.02倍 | 0.60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 | 88,300円 | +5.5% | -36.4% | 4.08% | 7.46倍 | 0.58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 | 575,000円 | +17.2% | +2.1% | 5.74% | 6.03倍 | 0.80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 | 242,300円 | +8.4% | +12.7% | 3.10% | 15.49倍 | 0.96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 | 185,000円 | +4.8% | +21.9% | 5.30% | 6.10倍 | 0.58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
