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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 543 | 543.9 | 537.2 | 543.7 | +0.9 | +0.2% | 10,149,400 |
| 2017/08/25 | 540.9 | 544.3 | 538.6 | 542.8 | +2.7 | +0.5% | 8,074,300 |
| 2017/08/24 | 542.6 | 546.7 | 539.2 | 540.1 | -0.2 | ±0% | 12,203,800 |
| 2017/08/23 | 540.2 | 544.6 | 538.2 | 540.3 | +6.9 | +1.3% | 15,669,000 |
| 2017/08/22 | 535 | 536.7 | 530.2 | 533.4 | -1.7 | -0.3% | 12,179,800 |
| 2017/08/21 | 535 | 547.8 | 534.2 | 535.1 | +1.3 | +0.2% | 15,149,800 |
| 2017/08/18 | 530.1 | 533.9 | 527.3 | 533.8 | -1.4 | -0.3% | 15,097,800 |
| 2017/08/17 | 525.2 | 541.5 | 521.9 | 535.2 | +8.7 | +1.7% | 22,063,900 |
| 2017/08/16 | 517.4 | 529.2 | 517.1 | 526.5 | +9.5 | +1.8% | 15,448,800 |
| 2017/08/15 | 517.3 | 518.9 | 514.3 | 517 | -0.8 | -0.2% | 12,109,900 |
| 2017/08/14 | 520.8 | 521 | 512.6 | 517.8 | +1.2 | +0.2% | 20,369,600 |
| 2017/08/10 | 501.9 | 522 | 500.5 | 516.6 | +8.3 | +1.6% | 29,089,200 |
| 2017/08/09 | 491.5 | 508.4 | 486 | 508.3 | +16.2 | +3.3% | 24,374,700 |
| 2017/08/08 | 492 | 492.8 | 488.7 | 492.1 | -0.8 | -0.2% | 10,036,900 |
| 2017/08/07 | 496 | 496.2 | 492.5 | 492.9 | -1.8 | -0.4% | 7,477,200 |
| 2017/08/04 | 492.4 | 495.3 | 491.4 | 494.7 | -0.2 | ±0% | 8,902,400 |
| 2017/08/03 | 495 | 498.3 | 491.3 | 494.9 | +2.8 | +0.6% | 13,266,300 |
| 2017/08/02 | 491.1 | 494 | 489.6 | 492.1 | +0.6 | +0.1% | 9,300,800 |
| 2017/08/01 | 492.9 | 496.2 | 490.7 | 491.5 | +1.3 | +0.3% | 9,084,600 |
| 2017/07/31 | 493.9 | 496.8 | 490.2 | 490.2 | -6.2 | -1.2% | 13,963,200 |
| 2017/07/28 | 497.3 | 499.9 | 495.4 | 496.4 | +0.4 | +0.1% | 10,900,000 |
| 2017/07/27 | 500 | 501.7 | 495.4 | 496 | -2.5 | -0.5% | 11,298,400 |
| 2017/07/26 | 500.5 | 503.9 | 498 | 498.5 | +6.9 | +1.4% | 13,264,700 |
| 2017/07/25 | 489.1 | 493.8 | 488.7 | 491.6 | +3.6 | +0.7% | 8,471,600 |
| 2017/07/24 | 488.5 | 489 | 485.2 | 488 | -5 | -1% | 7,817,300 |
| 2017/07/21 | 494.8 | 495.9 | 488.5 | 493 | -4.1 | -0.8% | 11,084,400 |
| 2017/07/20 | 491.6 | 497.8 | 489.2 | 497.1 | +8 | +1.6% | 11,994,900 |
| 2017/07/19 | 487.6 | 492.3 | 487.6 | 489.1 | -0.6 | -0.1% | 10,719,800 |
| 2017/07/18 | 489 | 491.9 | 487 | 489.7 | +1 | +0.2% | 14,829,600 |
| 2017/07/14 | 487.1 | 488.9 | 486.2 | 488.7 | +3.4 | +0.7% | 10,836,500 |
| 2017/07/13 | 487 | 488.1 | 482.6 | 485.3 | -0.6 | -0.1% | 15,297,500 |
| 2017/07/12 | 492.1 | 493.9 | 485.4 | 485.9 | -5.7 | -1.2% | 12,329,400 |
| 2017/07/11 | 488.7 | 492.1 | 487 | 491.6 | +5.1 | +1% | 10,647,200 |
| 2017/07/10 | 492.4 | 492.8 | 484.2 | 486.5 | -4.8 | -1% | 17,220,600 |
| 2017/07/07 | 493 | 494.1 | 491.1 | 491.3 | -6.2 | -1.2% | 11,705,000 |
| 2017/07/06 | 495.1 | 497.5 | 492.5 | 497.5 | -10.6 | -2.1% | 21,572,000 |
| 2017/07/05 | 510.5 | 513.6 | 504.2 | 508.1 | -0.7 | -0.1% | 14,703,300 |
| 2017/07/04 | 504.5 | 515 | 503.6 | 508.8 | +12.3 | +2.5% | 29,154,200 |
| 2017/07/03 | 493.6 | 498 | 493 | 496.5 | +5.8 | +1.2% | 12,884,200 |
| 2017/06/30 | 492.1 | 493.8 | 485.4 | 490.7 | -0.8 | -0.2% | 17,182,900 |
| 2017/06/29 | 495 | 495.9 | 489 | 491.5 | +1.1 | +0.2% | 16,511,400 |
| 2017/06/28 | 486.8 | 491.3 | 485.3 | 490.4 | +3.6 | +0.7% | 16,640,900 |
| 2017/06/27 | 481.1 | 486.9 | 478.9 | 486.8 | +10 | +2.1% | 18,267,400 |
| 2017/06/26 | 480 | 481.5 | 476.3 | 476.8 | +0.6 | +0.1% | 11,894,900 |
| 2017/06/23 | 478 | 479.2 | 474.4 | 476.2 | +0.6 | +0.1% | 17,491,700 |
| 2017/06/22 | 473.1 | 477.8 | 472 | 475.6 | -2.5 | -0.5% | 18,868,800 |
| 2017/06/21 | 481.9 | 482 | 472.7 | 478.1 | -5.8 | -1.2% | 22,550,700 |
| 2017/06/20 | 487.2 | 487.5 | 483.7 | 483.9 | -1.9 | -0.4% | 13,590,500 |
| 2017/06/19 | 490.6 | 491.3 | 485.5 | 485.8 | -2.8 | -0.6% | 8,912,500 |
| 2017/06/16 | 486.9 | 489.5 | 484.8 | 488.6 | +3.1 | +0.6% | 13,210,200 |
1951～
2000
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
