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 |
|---|---|---|---|---|---|---|---|
| 2018/05/24 | 744.7 | 744.9 | 720.7 | 724.1 | -8.8 | -1.2% | 14,902,900 |
| 2018/05/23 | 746.8 | 747.9 | 725.4 | 732.9 | -23.5 | -3.1% | 16,501,100 |
| 2018/05/22 | 760 | 761.5 | 753.2 | 756.4 | +0.8 | +0.1% | 10,529,400 |
| 2018/05/21 | 763.2 | 769 | 753.6 | 755.6 | -7.6 | -1% | 10,886,000 |
| 2018/05/18 | 736.5 | 763.8 | 734.2 | 763.2 | +26.7 | +3.6% | 15,608,000 |
| 2018/05/17 | 728 | 737.5 | 721.9 | 736.5 | +16.5 | +2.3% | 11,693,900 |
| 2018/05/16 | 724.3 | 724.9 | 717.4 | 720 | +0.1 | ±0% | 12,441,600 |
| 2018/05/15 | 717 | 722.2 | 714.2 | 719.9 | +5.5 | +0.8% | 11,321,600 |
| 2018/05/14 | 693.8 | 715 | 691 | 714.4 | +9.2 | +1.3% | 14,959,300 |
| 2018/05/11 | 714.2 | 719.9 | 703.2 | 705.2 | -14 | -1.9% | 15,029,500 |
| 2018/05/10 | 717.2 | 720.4 | 714.1 | 719.2 | +9.8 | +1.4% | 13,509,900 |
| 2018/05/09 | 719.8 | 721.4 | 708.7 | 709.4 | +2.1 | +0.3% | 11,448,600 |
| 2018/05/08 | 715 | 723.1 | 704.3 | 707.3 | -7.8 | -1.1% | 10,749,300 |
| 2018/05/07 | 711.9 | 717.8 | 711 | 715.1 | +15.1 | +2.2% | 11,700,700 |
| 2018/05/02 | 717 | 717.3 | 699 | 700 | -22.5 | -3.1% | 12,024,300 |
| 2018/05/01 | 713.2 | 723.1 | 707.3 | 722.5 | +8.1 | +1.1% | 9,740,800 |
| 2018/04/27 | 710.6 | 718.7 | 707.4 | 714.4 | +13 | +1.9% | 12,138,500 |
| 2018/04/26 | 717.6 | 722.8 | 699.5 | 701.4 | -18.7 | -2.6% | 17,000,100 |
| 2018/04/25 | 727.7 | 728.1 | 717.2 | 720.1 | -10.3 | -1.4% | 11,362,500 |
| 2018/04/24 | 720.1 | 731.6 | 718.7 | 730.4 | +17 | +2.4% | 12,894,900 |
| 2018/04/23 | 709 | 715.4 | 708.4 | 713.4 | +0.4 | +0.1% | 6,922,800 |
| 2018/04/20 | 707.3 | 724.7 | 707.2 | 713 | +5.7 | +0.8% | 13,835,100 |
| 2018/04/19 | 714.3 | 720.5 | 704.3 | 707.3 | +6.6 | +0.9% | 10,109,000 |
| 2018/04/18 | 685.3 | 701.5 | 682.9 | 700.7 | +18.2 | +2.7% | 12,613,600 |
| 2018/04/17 | 676 | 684 | 673.7 | 682.5 | +7.4 | +1.1% | 8,388,800 |
| 2018/04/16 | 680 | 681.5 | 667.7 | 675.1 | -5.4 | -0.8% | 7,045,400 |
| 2018/04/13 | 673.2 | 681.5 | 666.9 | 680.5 | +7.9 | +1.2% | 9,239,000 |
| 2018/04/12 | 693.3 | 694 | 672.2 | 672.6 | -10.7 | -1.6% | 10,114,900 |
| 2018/04/11 | 679 | 689 | 678.1 | 683.3 | +27.9 | +4.3% | 15,978,100 |
| 2018/04/10 | 640.1 | 657.8 | 639.2 | 655.4 | +11.9 | +1.8% | 8,463,600 |
| 2018/04/09 | 652 | 652 | 636.8 | 643.5 | -13.2 | -2% | 11,148,400 |
| 2018/04/06 | 639.3 | 659.2 | 639.3 | 656.7 | +19.5 | +3.1% | 14,665,700 |
| 2018/04/05 | 630 | 643 | 629.7 | 637.2 | +11.1 | +1.8% | 13,776,900 |
| 2018/04/04 | 629.9 | 634.1 | 625.4 | 626.1 | +0.9 | +0.1% | 11,398,500 |
| 2018/04/03 | 630 | 632.7 | 622.4 | 625.2 | -12.6 | -2% | 10,575,400 |
| 2018/04/02 | 645.4 | 647.1 | 637.8 | 637.8 | -5.9 | -0.9% | 6,774,200 |
| 2018/03/30 | 647.6 | 647.8 | 639.1 | 643.7 | +6.1 | +1% | 13,003,200 |
| 2018/03/29 | 663.2 | 663.2 | 629.5 | 637.6 | +4.4 | +0.7% | 20,666,400 |
| 2018/03/28 | 636.5 | 639.3 | 626.1 | 633.2 | -17.5 | -2.7% | 14,087,800 |
| 2018/03/27 | 631.2 | 651.2 | 624.4 | 650.7 | +22.1 | +3.5% | 12,391,400 |
| 2018/03/26 | 625 | 629.3 | 620.6 | 628.6 | -2.8 | -0.4% | 12,117,800 |
| 2018/03/23 | 631.2 | 640.6 | 629.2 | 631.4 | -18.3 | -2.8% | 21,372,900 |
| 2018/03/22 | 641.1 | 653.3 | 640.8 | 649.7 | +14.5 | +2.3% | 17,454,900 |
| 2018/03/20 | 625 | 635.9 | 620.3 | 635.2 | +6.6 | +1% | 9,301,300 |
| 2018/03/19 | 631.1 | 638.4 | 627.7 | 628.6 | -2.4 | -0.4% | 10,226,500 |
| 2018/03/16 | 628 | 633.5 | 626.2 | 631 | +0.8 | +0.1% | 11,869,600 |
| 2018/03/15 | 627.4 | 633.8 | 623.7 | 630.2 | -2.4 | -0.4% | 10,589,400 |
| 2018/03/14 | 633 | 636.4 | 629.5 | 632.6 | -1.7 | -0.3% | 11,420,800 |
| 2018/03/13 | 644.1 | 645.4 | 629.3 | 634.3 | -20.9 | -3.2% | 15,496,200 |
| 2018/03/12 | 658 | 661 | 646 | 655.2 | +9.7 | +1.5% | 12,343,000 |
1551～
1600
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
