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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/03/09 | 646.4 | 663.8 | 643.3 | 645.5 | +1.4 | +0.2% | 18,538,100 |
| 2018/03/08 | 647.4 | 650.5 | 637.9 | 644.1 | -6 | -0.9% | 15,582,000 |
| 2018/03/07 | 653.9 | 654.7 | 643.5 | 650.1 | -9 | -1.4% | 13,400,800 |
| 2018/03/06 | 650 | 661.6 | 649.1 | 659.1 | +24.6 | +3.9% | 13,402,900 |
| 2018/03/05 | 636.7 | 638.7 | 631.7 | 634.5 | -10.5 | -1.6% | 9,136,100 |
| 2018/03/02 | 641.4 | 650.1 | 638.9 | 645 | -6.4 | -1% | 17,155,300 |
| 2018/03/01 | 650 | 656.2 | 646.6 | 651.4 | -4.6 | -0.7% | 15,306,500 |
| 2018/02/28 | 670.5 | 678.7 | 655.6 | 656 | -23.8 | -3.5% | 18,200,700 |
| 2018/02/27 | 678.7 | 681.6 | 671 | 679.8 | +5.5 | +0.8% | 12,739,900 |
| 2018/02/26 | 685.1 | 686.3 | 670.7 | 674.3 | -0.8 | -0.1% | 9,945,200 |
| 2018/02/23 | 660.5 | 680.4 | 660.5 | 675.1 | +21.8 | +3.3% | 12,417,500 |
| 2018/02/22 | 651.3 | 655.1 | 649 | 653.3 | -4.2 | -0.6% | 10,633,000 |
| 2018/02/21 | 662 | 665.8 | 653.7 | 657.5 | +0.7 | +0.1% | 9,486,100 |
| 2018/02/20 | 666.2 | 670.3 | 654.9 | 656.8 | -11.4 | -1.7% | 9,319,400 |
| 2018/02/19 | 666.2 | 669.6 | 659.1 | 668.2 | +2.9 | +0.4% | 9,546,600 |
| 2018/02/16 | 654.8 | 671.4 | 654.5 | 665.3 | +18.3 | +2.8% | 14,641,500 |
| 2018/02/15 | 652.6 | 661.1 | 643.1 | 647 | -3 | -0.5% | 16,885,800 |
| 2018/02/14 | 643.4 | 661.3 | 640.1 | 650 | +3.8 | +0.6% | 16,841,400 |
| 2018/02/13 | 673.3 | 673.5 | 645.7 | 646.2 | -10.3 | -1.6% | 21,885,600 |
| 2018/02/09 | 660.4 | 678.6 | 645.1 | 656.5 | -33.4 | -4.8% | 23,067,900 |
| 2018/02/08 | 680 | 694.6 | 676.9 | 689.9 | +3 | +0.4% | 16,704,800 |
| 2018/02/07 | 694.7 | 711.6 | 686.3 | 686.9 | +12.2 | +1.8% | 19,835,600 |
| 2018/02/06 | 645.2 | 681.8 | 625.1 | 674.7 | -35.5 | -5% | 30,147,400 |
| 2018/02/05 | 715.2 | 716 | 701.4 | 710.2 | -30.6 | -4.1% | 17,347,100 |
| 2018/02/02 | 746.4 | 748.4 | 732.1 | 740.8 | -5.6 | -0.8% | 13,561,400 |
| 2018/02/01 | 727.9 | 748 | 726.8 | 746.4 | +22.6 | +3.1% | 12,487,300 |
| 2018/01/31 | 717 | 737.9 | 715.3 | 723.8 | -10.3 | -1.4% | 17,108,600 |
| 2018/01/30 | 737.6 | 742.4 | 732.1 | 734.1 | -18.5 | -2.5% | 16,328,100 |
| 2018/01/29 | 740.8 | 757.9 | 737.6 | 752.6 | +15.5 | +2.1% | 14,796,200 |
| 2018/01/26 | 763.1 | 764.5 | 735.6 | 737.1 | -33.4 | -4.3% | 25,903,100 |
1801～
1850
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
