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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 778 | 778.4 | 765 | 770.2 | -16.9 | -2.1% | 11,406,900 |
| 2025/01/31 | 785.5 | 790.5 | 780.4 | 787.1 | +1.9 | +0.2% | 9,393,000 |
| 2025/01/30 | 780.2 | 785.9 | 780.1 | 785.2 | +5 | +0.6% | 6,677,400 |
| 2025/01/29 | 783.9 | 787.6 | 778.4 | 780.2 | +3.6 | +0.5% | 7,360,500 |
| 2025/01/28 | 783.5 | 787.4 | 776.6 | 776.6 | -13 | -1.6% | 9,072,800 |
| 2025/01/27 | 784.2 | 795.2 | 784.2 | 789.6 | +8.3 | +1.1% | 8,058,900 |
| 2025/01/24 | 794 | 796.2 | 777.7 | 781.3 | -6.7 | -0.9% | 11,635,800 |
| 2025/01/23 | 780 | 788.8 | 776.5 | 788 | +4.1 | +0.5% | 10,102,000 |
| 2025/01/22 | 804.7 | 807 | 783.9 | 783.9 | -23.3 | -2.9% | 14,568,500 |
| 2025/01/21 | 819.1 | 823.8 | 807 | 807.2 | -22 | -2.7% | 10,699,900 |
| 2025/01/20 | 827.2 | 839.7 | 827.2 | 829.2 | +2.1 | +0.3% | 7,646,700 |
| 2025/01/17 | 817.5 | 829 | 806.7 | 827.1 | +9.6 | +1.2% | 9,093,500 |
| 2025/01/16 | 808.7 | 821.2 | 806 | 817.5 | +16.5 | +2.1% | 10,648,800 |
| 2025/01/15 | 809 | 813.1 | 796.3 | 801 | -4 | -0.5% | 9,605,100 |
| 2025/01/14 | 813.6 | 825.7 | 800.7 | 805 | -1.6 | -0.2% | 12,010,600 |
| 2025/01/10 | 805 | 809.4 | 798.5 | 806.6 | -1.2 | -0.1% | 7,785,900 |
| 2025/01/09 | 824.6 | 825.8 | 805.6 | 807.8 | -17 | -2.1% | 7,427,300 |
| 2025/01/08 | 832.6 | 835.4 | 824.5 | 824.8 | -7.8 | -0.9% | 8,251,400 |
| 2025/01/07 | 833.3 | 838.4 | 821.4 | 832.6 | -3.6 | -0.4% | 7,781,000 |
| 2025/01/06 | 839.8 | 843.6 | 832.2 | 836.2 | +9.9 | +1.2% | 11,148,400 |
| 2024/12/30 | 834 | 840.6 | 825.4 | 826.3 | -7.4 | -0.9% | 7,249,000 |
| 2024/12/27 | 825 | 833.8 | 825 | 833.7 | +5 | +0.6% | 6,225,500 |
| 2024/12/26 | 822.7 | 831 | 821.5 | 828.7 | +10.8 | +1.3% | 9,170,700 |
| 2024/12/25 | 820 | 820 | 809 | 817.9 | +3.1 | +0.4% | 5,099,900 |
| 2024/12/24 | 815.1 | 819.9 | 813.5 | 814.8 | -4.7 | -0.6% | 4,091,700 |
| 2024/12/23 | 815 | 823 | 811 | 819.5 | +12 | +1.5% | 8,604,300 |
| 2024/12/20 | 798.8 | 818.8 | 798.5 | 807.5 | +22.6 | +2.9% | 29,573,600 |
| 2024/12/19 | 776 | 793.5 | 760.4 | 784.9 | -4.1 | -0.5% | 13,890,900 |
| 2024/12/18 | 790 | 800 | 789 | 789 | +0.8 | +0.1% | 7,582,800 |
| 2024/12/17 | 801.7 | 808.9 | 788 | 788.2 | -17.2 | -2.1% | 9,627,600 |
| 2024/12/16 | 818.2 | 821.1 | 804.1 | 805.4 | -12.6 | -1.5% | 7,264,700 |
| 2024/12/13 | 820.6 | 828.9 | 813.8 | 818 | -9.5 | -1.1% | 9,167,200 |
| 2024/12/12 | 819.9 | 829.9 | 815.4 | 827.5 | +20.6 | +2.6% | 10,546,100 |
| 2024/12/11 | 810 | 811.4 | 803.6 | 806.9 | +1.4 | +0.2% | 8,705,700 |
| 2024/12/10 | 820.8 | 822 | 805.5 | 805.5 | -0.3 | ±0% | 9,388,800 |
| 2024/12/09 | 813.2 | 817.5 | 796 | 805.8 | -6.3 | -0.8% | 10,281,500 |
| 2024/12/06 | 820.9 | 831.4 | 812.1 | 812.1 | -9.9 | -1.2% | 7,730,800 |
| 2024/12/05 | 835 | 837.7 | 819.7 | 822 | -8.6 | -1% | 10,512,300 |
| 2024/12/04 | 832 | 833.8 | 821.3 | 830.6 | +7.8 | +0.9% | 12,148,100 |
| 2024/12/03 | 816.9 | 827.2 | 816 | 822.8 | +3.1 | +0.4% | 12,105,000 |
| 2024/12/02 | 814.4 | 821.4 | 812.2 | 819.7 | +10.9 | +1.3% | 10,175,800 |
| 2024/11/29 | 800.2 | 815.6 | 800.1 | 808.8 | -1 | -0.1% | 10,623,100 |
| 2024/11/28 | 796.1 | 813 | 795.1 | 809.8 | +11.4 | +1.4% | 10,058,500 |
| 2024/11/27 | 789.9 | 800.1 | 788 | 798.4 | +5.5 | +0.7% | 9,847,900 |
| 2024/11/26 | 800.6 | 807.8 | 783.3 | 792.9 | -21.9 | -2.7% | 13,893,200 |
| 2024/11/25 | 815.9 | 820 | 808.4 | 814.8 | +1.9 | +0.2% | 44,817,000 |
| 2024/11/22 | 797.8 | 816.3 | 796.9 | 812.9 | +25.6 | +3.3% | 15,610,700 |
| 2024/11/21 | 793.8 | 796.5 | 784.1 | 787.3 | -3.2 | -0.4% | 9,738,000 |
| 2024/11/20 | 794.9 | 805.8 | 790.1 | 790.5 | -6.8 | -0.9% | 9,210,000 |
| 2024/11/19 | 799 | 804 | 791.3 | 797.3 | +1.9 | +0.2% | 12,211,900 |
101～
150
件表示中 / 3732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 | 71,700円 | -5.1% | +291.1% | 4.18% | 10.43倍 | 0.62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 | 87,600円 | -14.0% | -73.9% | 4.11% | 21.45倍 | 0.62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 | 617,600円 | -7.9% | -19.7% | 5.34% | 9.55倍 | 0.87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 | 240,900円 | +5.6% | +3.6% | 3.32% | 14.27倍 | 0.91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 | 193,100円 | -0.6% | -22.9% | 5.08% | 5.97倍 | 0.60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
