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 |
|---|---|---|---|---|---|---|---|
| 2016/10/05 | 406.9 | 407.3 | 402.7 | 403.7 | -1.5 | -0.4% | 9,323,500 |
| 2016/10/04 | 402.5 | 405.2 | 400.2 | 405.2 | +3.1 | +0.8% | 9,715,300 |
| 2016/10/03 | 406.9 | 408.4 | 401.4 | 402.1 | -5 | -1.2% | 7,636,700 |
| 2016/09/30 | 401 | 407.5 | 398.1 | 407.1 | +2.3 | +0.6% | 12,702,000 |
| 2016/09/29 | 402.9 | 406.9 | 402 | 404.8 | +11.7 | +3% | 16,875,800 |
| 2016/09/28 | 393.6 | 394.7 | 390.3 | 393.1 | -11 | -2.7% | 8,678,600 |
| 2016/09/27 | 392 | 404.1 | 392 | 404.1 | +8.7 | +2.2% | 12,509,000 |
| 2016/09/26 | 400 | 400 | 394.5 | 395.4 | -6 | -1.5% | 10,732,300 |
| 2016/09/23 | 401.4 | 402.5 | 398.4 | 401.4 | +1.1 | +0.3% | 9,225,200 |
| 2016/09/21 | 393.9 | 400.3 | 389.1 | 400.3 | +7.4 | +1.9% | 11,680,300 |
| 2016/09/20 | 387.4 | 394.3 | 386.2 | 392.9 | +0.1 | ±0% | 8,735,400 |
| 2016/09/16 | 391 | 393.8 | 386.2 | 392.8 | +3 | +0.8% | 13,017,000 |
| 2016/09/15 | 392.3 | 392.3 | 388.1 | 389.8 | -4.4 | -1.1% | 10,505,200 |
| 2016/09/14 | 398.7 | 398.7 | 392.6 | 394.2 | -8.8 | -2.2% | 13,397,700 |
| 2016/09/13 | 401.2 | 407.8 | 400.7 | 403 | +2.9 | +0.7% | 11,461,800 |
| 2016/09/12 | 399.9 | 405.6 | 398.9 | 400.1 | -2.4 | -0.6% | 13,012,000 |
| 2016/09/09 | 402.3 | 406.8 | 400.4 | 402.5 | +2.4 | +0.6% | 14,866,200 |
| 2016/09/08 | 400 | 403.7 | 396 | 400.1 | -3 | -0.7% | 15,613,900 |
| 2016/09/07 | 399 | 408.8 | 397.5 | 403.1 | +3.4 | +0.9% | 15,220,500 |
| 2016/09/06 | 400.6 | 405 | 399.6 | 399.7 | +1.5 | +0.4% | 10,320,900 |
| 2016/09/05 | 398.7 | 403.1 | 398 | 398.2 | +6.5 | +1.7% | 11,396,100 |
| 2016/09/02 | 389 | 393 | 385 | 391.7 | +5.6 | +1.5% | 10,652,800 |
| 2016/09/01 | 389.1 | 393 | 385.2 | 386.1 | -0.8 | -0.2% | 13,777,000 |
| 2016/08/31 | 381.4 | 387.9 | 377.8 | 386.9 | +8.4 | +2.2% | 16,599,400 |
| 2016/08/30 | 374.9 | 380.4 | 373.2 | 378.5 | +3.7 | +1% | 8,904,700 |
| 2016/08/29 | 379.7 | 380 | 373.6 | 374.8 | +2.1 | +0.6% | 10,342,400 |
| 2016/08/26 | 377.1 | 377.4 | 372.7 | 372.7 | -4.6 | -1.2% | 9,576,500 |
| 2016/08/25 | 381.3 | 381.5 | 376.3 | 377.3 | -6.4 | -1.7% | 8,837,700 |
| 2016/08/24 | 381 | 387 | 380 | 383.7 | +0.3 | +0.1% | 7,125,500 |
| 2016/08/23 | 386.5 | 386.8 | 380.9 | 383.4 | -9.4 | -2.4% | 11,204,500 |
| 2016/08/22 | 393 | 395.3 | 389.6 | 392.8 | +0.1 | ±0% | 9,486,800 |
| 2016/08/19 | 388 | 394.4 | 385.6 | 392.7 | +10.3 | +2.7% | 14,922,900 |
| 2016/08/18 | 392 | 394.8 | 382.1 | 382.4 | -7.5 | -1.9% | 13,213,600 |
| 2016/08/17 | 377.7 | 390.5 | 377.5 | 389.9 | +12.7 | +3.4% | 13,581,100 |
| 2016/08/16 | 376.8 | 381.4 | 376.1 | 377.2 | +4 | +1.1% | 15,835,400 |
| 2016/08/15 | 377.8 | 378.5 | 372.3 | 373.2 | -3.8 | -1% | 9,089,200 |
| 2016/08/12 | 378 | 381.1 | 375.5 | 377 | -1 | -0.3% | 12,287,100 |
| 2016/08/10 | 371.9 | 380.4 | 370.4 | 378 | +4.8 | +1.3% | 10,977,200 |
| 2016/08/09 | 368 | 373.5 | 367.6 | 373.2 | +5.8 | +1.6% | 9,618,900 |
| 2016/08/08 | 367.6 | 367.8 | 364.4 | 367.4 | +4.5 | +1.2% | 9,214,000 |
| 2016/08/05 | 371 | 372.3 | 361.9 | 362.9 | -7.4 | -2% | 17,800,900 |
| 2016/08/04 | 378.4 | 383.3 | 368.3 | 370.3 | -5.2 | -1.4% | 20,236,700 |
| 2016/08/03 | 375 | 378.8 | 371.1 | 375.5 | -1.4 | -0.4% | 16,368,800 |
| 2016/08/02 | 381 | 383.6 | 376.9 | 376.9 | -8.4 | -2.2% | 11,666,100 |
| 2016/08/01 | 386 | 388 | 380 | 385.3 | -2.6 | -0.7% | 11,225,600 |
| 2016/07/29 | 384.5 | 390.9 | 381.7 | 387.9 | +0.6 | +0.2% | 11,843,000 |
| 2016/07/28 | 385.9 | 388.6 | 383.3 | 387.3 | -2.6 | -0.7% | 8,185,400 |
| 2016/07/27 | 388.8 | 391.4 | 386 | 389.9 | +4.3 | +1.1% | 8,672,200 |
| 2016/07/26 | 390 | 390.1 | 381.7 | 385.6 | -7 | -1.8% | 13,038,500 |
| 2016/07/25 | 392 | 397.7 | 388.1 | 392.6 | -2.7 | -0.7% | 9,799,100 |
1951～
2000
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
