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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
件表示中 / 3768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 | 87,500円 | -5.1% | +291.1% | 3.43% | 12.72倍 | 0.76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 | 99,700円 | -14.0% | -73.9% | 3.61% | 24.42倍 | 0.71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 | 714,400円 | -7.9% | -19.7% | 4.62% | 11.03倍 | 1.00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 | 279,200円 | +5.6% | +3.6% | 2.87% | 16.40倍 | 1.04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 | 230,100円 | -0.6% | -22.9% | 4.26% | 7.01倍 | 0.70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
