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 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 540.5 | 546.1 | 534.2 | 536.8 | -9.4 | -1.7% | 11,716,100 |
| 2017/03/02 | 548.4 | 550.8 | 545.8 | 546.2 | +2.3 | +0.4% | 10,578,200 |
| 2017/03/01 | 541.6 | 548.8 | 538.3 | 543.9 | +8.8 | +1.6% | 14,656,600 |
| 2017/02/28 | 531.5 | 542.3 | 531.3 | 535.1 | +10.5 | +2% | 15,237,600 |
| 2017/02/27 | 529.8 | 529.8 | 520.2 | 524.6 | -7.3 | -1.4% | 10,004,100 |
| 2017/02/24 | 533.2 | 535.5 | 530.3 | 531.9 | -1.4 | -0.3% | 9,844,300 |
| 2017/02/23 | 530.5 | 533.9 | 526.2 | 533.3 | +2.2 | +0.4% | 7,559,500 |
| 2017/02/22 | 532.6 | 534 | 528.1 | 531.1 | +1.2 | +0.2% | 10,743,000 |
| 2017/02/21 | 532 | 534.9 | 529 | 529.9 | +2.9 | +0.6% | 7,034,600 |
| 2017/02/20 | 528.8 | 529.1 | 524.7 | 527 | -6.4 | -1.2% | 8,587,000 |
| 2017/02/17 | 535.5 | 539.5 | 532.4 | 533.4 | -6.1 | -1.1% | 7,350,100 |
| 2017/02/16 | 538.5 | 541.2 | 535.4 | 539.5 | +0.4 | +0.1% | 7,859,200 |
| 2017/02/15 | 540 | 540 | 535.1 | 539.1 | +4.1 | +0.8% | 8,135,400 |
| 2017/02/14 | 539.7 | 541.7 | 533.9 | 535 | -8.1 | -1.5% | 10,892,900 |
| 2017/02/13 | 534.9 | 546.4 | 534.3 | 543.1 | +17.2 | +3.3% | 20,227,700 |
| 2017/02/10 | 519.5 | 530.5 | 518 | 525.9 | +15.4 | +3% | 14,042,600 |
| 2017/02/09 | 514.8 | 515.9 | 507.1 | 510.5 | -7 | -1.4% | 15,310,900 |
| 2017/02/08 | 525 | 525.9 | 514.1 | 517.5 | -13.4 | -2.5% | 14,860,700 |
| 2017/02/07 | 524 | 530.9 | 521.5 | 530.9 | +3.3 | +0.6% | 15,416,500 |
| 2017/02/06 | 531.1 | 532.5 | 525.1 | 527.6 | +1.3 | +0.2% | 9,823,000 |
| 2017/02/03 | 528.5 | 530.5 | 524 | 526.3 | +1.3 | +0.2% | 9,126,600 |
| 2017/02/02 | 532.2 | 532.2 | 523.2 | 525 | -6.9 | -1.3% | 9,531,900 |
| 2017/02/01 | 529.6 | 532.9 | 520 | 531.9 | -0.7 | -0.1% | 8,939,900 |
| 2017/01/31 | 534 | 536.5 | 529.6 | 532.6 | -8.6 | -1.6% | 13,355,400 |
| 2017/01/30 | 536.3 | 544.5 | 536.2 | 541.2 | +5.1 | +1% | 14,237,300 |
| 2017/01/27 | 530.1 | 541.7 | 530 | 536.1 | +7.2 | +1.4% | 18,019,900 |
| 2017/01/26 | 528.8 | 529 | 524 | 528.9 | +4.9 | +0.9% | 12,756,000 |
| 2017/01/25 | 528.6 | 529.6 | 522.3 | 524 | +4.5 | +0.9% | 10,418,700 |
| 2017/01/24 | 524.8 | 526.2 | 516.9 | 519.5 | -3 | -0.6% | 11,677,500 |
| 2017/01/23 | 515.9 | 524.1 | 511.1 | 522.5 | -2.5 | -0.5% | 11,521,700 |
| 2017/01/20 | 520 | 529.4 | 519.9 | 525 | +9.9 | +1.9% | 16,918,900 |
| 2017/01/19 | 516.9 | 517.1 | 511.3 | 515.1 | -2 | -0.4% | 9,884,500 |
| 2017/01/18 | 505.2 | 517.7 | 505.2 | 517.1 | +10.9 | +2.2% | 12,493,100 |
| 2017/01/17 | 514.9 | 514.9 | 505.1 | 506.2 | -8.7 | -1.7% | 11,217,700 |
| 2017/01/16 | 519.8 | 521.8 | 512.7 | 514.9 | -7.9 | -1.5% | 11,121,100 |
| 2017/01/13 | 516.9 | 524 | 515.8 | 522.8 | +4.5 | +0.9% | 17,047,900 |
| 2017/01/12 | 518.2 | 522.3 | 515 | 518.3 | +8 | +1.6% | 18,895,300 |
| 2017/01/11 | 505.9 | 514.8 | 502.3 | 510.3 | +5.7 | +1.1% | 22,158,000 |
| 2017/01/10 | 507 | 511 | 504.5 | 504.6 | -5.7 | -1.1% | 16,023,600 |
| 2017/01/06 | 507.6 | 510.6 | 505.1 | 510.3 | -2.2 | -0.4% | 12,664,300 |
| 2017/01/05 | 508.2 | 512.8 | 504.4 | 512.5 | +2.5 | +0.5% | 16,647,700 |
| 2017/01/04 | 498 | 513.4 | 497.6 | 510 | +15.3 | +3.1% | 19,079,400 |
| 2016/12/30 | 492 | 497.4 | 490.8 | 494.7 | -0.7 | -0.1% | 9,622,000 |
| 2016/12/29 | 495 | 495.7 | 490.2 | 495.4 | -3.4 | -0.7% | 11,807,700 |
| 2016/12/28 | 500 | 504.8 | 497.8 | 498.8 | +1.9 | +0.4% | 14,660,800 |
| 2016/12/27 | 495 | 503 | 493.6 | 496.9 | +0.6 | +0.1% | 10,649,100 |
| 2016/12/26 | 503 | 504.2 | 494.2 | 496.3 | -7.4 | -1.5% | 10,911,000 |
| 2016/12/22 | 499.9 | 504.4 | 496.5 | 503.7 | +4.2 | +0.8% | 12,532,400 |
| 2016/12/21 | 496.1 | 501.3 | 495.2 | 499.5 | +1.8 | +0.4% | 13,258,600 |
| 2016/12/20 | 501.8 | 502.6 | 493.6 | 497.7 | -5.7 | -1.1% | 17,303,800 |
1851～
1900
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
