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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 816.9 | 817 | 806 | 813.1 | +5.5 | +0.7% | 7,593,300 |
| 2018/08/02 | 823 | 823 | 804.4 | 807.6 | -16.5 | -2% | 11,741,400 |
| 2018/08/01 | 817.9 | 831.6 | 815.8 | 824.1 | +4.6 | +0.6% | 12,327,800 |
| 2018/07/31 | 820.3 | 829.7 | 810.2 | 819.5 | +2.7 | +0.3% | 13,864,600 |
| 2018/07/30 | 816 | 825.1 | 813.1 | 816.8 | -12.3 | -1.5% | 8,339,200 |
| 2018/07/27 | 827.8 | 833.6 | 824.2 | 829.1 | +3.5 | +0.4% | 8,212,800 |
| 2018/07/26 | 820.3 | 829.3 | 818.7 | 825.6 | +7 | +0.9% | 10,197,100 |
| 2018/07/25 | 803.4 | 819.4 | 803.4 | 818.6 | +20.8 | +2.6% | 10,841,500 |
| 2018/07/24 | 797.3 | 804.4 | 795.4 | 797.8 | +2 | +0.3% | 10,704,900 |
| 2018/07/23 | 790 | 799.9 | 787 | 795.8 | -7.1 | -0.9% | 9,757,500 |
| 2018/07/20 | 798 | 807.6 | 795.8 | 802.9 | +10.3 | +1.3% | 12,574,200 |
| 2018/07/19 | 782 | 798.4 | 780 | 792.6 | +21.7 | +2.8% | 12,415,800 |
| 2018/07/18 | 765.4 | 776.6 | 765.4 | 770.9 | +10.2 | +1.3% | 10,438,100 |
| 2018/07/17 | 769.3 | 769.8 | 756.4 | 760.7 | -6.3 | -0.8% | 13,487,800 |
| 2018/07/13 | 770.4 | 771.7 | 752 | 767 | +1.6 | +0.2% | 15,095,000 |
| 2018/07/12 | 775 | 778.3 | 761.7 | 765.4 | -28.7 | -3.6% | 15,906,000 |
| 2018/07/11 | 794 | 799.8 | 778 | 794.1 | -4 | -0.5% | 17,102,300 |
| 2018/07/10 | 781.4 | 803.9 | 776 | 798.1 | +23.2 | +3% | 19,857,700 |
| 2018/07/09 | 775.4 | 779.9 | 770.6 | 774.9 | +4.8 | +0.6% | 7,898,900 |
| 2018/07/06 | 772.7 | 787.5 | 764.6 | 770.1 | -5.6 | -0.7% | 12,400,700 |
| 2018/07/05 | 784.3 | 789.4 | 772.9 | 775.7 | -20.3 | -2.6% | 11,864,200 |
| 2018/07/04 | 780 | 798 | 778.3 | 796 | +20.2 | +2.6% | 17,947,300 |
| 2018/07/03 | 772.9 | 776.6 | 762.6 | 775.8 | +17.9 | +2.4% | 13,519,000 |
| 2018/07/02 | 770 | 777 | 756.3 | 757.9 | -12.3 | -1.6% | 12,798,400 |
| 2018/06/29 | 770 | 772.5 | 751.5 | 770.2 | -3 | -0.4% | 15,145,500 |
| 2018/06/28 | 777.4 | 782.2 | 765.8 | 773.2 | -9 | -1.2% | 14,342,400 |
| 2018/06/27 | 754 | 796 | 744.6 | 782.2 | +46.7 | +6.3% | 24,171,100 |
| 2018/06/26 | 733.3 | 738.8 | 722 | 735.5 | -12.8 | -1.7% | 9,683,400 |
| 2018/06/25 | 759 | 762.9 | 745.4 | 748.3 | +8 | +1.1% | 8,584,300 |
| 2018/06/22 | 728.8 | 741.7 | 728.6 | 740.3 | -3.5 | -0.5% | 7,486,300 |
| 2018/06/21 | 739 | 748.3 | 732.5 | 743.8 | +3.6 | +0.5% | 9,347,700 |
| 2018/06/20 | 739.9 | 740.8 | 729 | 740.2 | +0.3 | ±0% | 11,819,500 |
| 2018/06/19 | 741.5 | 755.7 | 735.5 | 739.9 | +8.9 | +1.2% | 14,138,400 |
| 2018/06/18 | 744.2 | 746.6 | 729.9 | 731 | -33 | -4.3% | 14,909,100 |
| 2018/06/15 | 744.1 | 764.2 | 743.2 | 764 | +19.9 | +2.7% | 21,370,200 |
| 2018/06/14 | 739 | 750 | 733.5 | 744.1 | +6.4 | +0.9% | 15,268,000 |
| 2018/06/13 | 730.6 | 739.9 | 725.8 | 737.7 | -3.7 | -0.5% | 10,797,200 |
| 2018/06/12 | 742.3 | 747 | 731.2 | 741.4 | +14.1 | +1.9% | 15,296,300 |
| 2018/06/11 | 705 | 729.3 | 700.6 | 727.3 | +13.1 | +1.8% | 9,537,700 |
| 2018/06/08 | 715 | 725 | 713.6 | 714.2 | -9.7 | -1.3% | 12,812,900 |
| 2018/06/07 | 721.3 | 725.7 | 717.1 | 723.9 | +2.5 | +0.3% | 9,768,500 |
| 2018/06/06 | 707.9 | 721.9 | 706 | 721.4 | +16.7 | +2.4% | 9,283,500 |
| 2018/06/05 | 718.6 | 718.8 | 699.2 | 704.7 | -10.6 | -1.5% | 10,905,700 |
| 2018/06/04 | 705.5 | 715.7 | 698.8 | 715.3 | +6.9 | +1% | 8,437,000 |
| 2018/06/01 | 698 | 710.6 | 696.4 | 708.4 | +5.5 | +0.8% | 12,217,500 |
| 2018/05/31 | 695.4 | 707.4 | 692.7 | 702.9 | +27.5 | +4.1% | 34,393,400 |
| 2018/05/30 | 676 | 680.2 | 669 | 675.4 | -10.2 | -1.5% | 11,858,400 |
| 2018/05/29 | 692.3 | 694.6 | 681.1 | 685.6 | -0.9 | -0.1% | 8,208,200 |
| 2018/05/28 | 701.6 | 701.8 | 683.7 | 686.5 | -30.1 | -4.2% | 12,087,800 |
| 2018/05/25 | 719.1 | 724 | 707.6 | 716.6 | -7.5 | -1% | 12,377,200 |
1501～
1550
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
