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 |
|---|---|---|---|---|---|---|---|
| 2016/07/22 | 397 | 398.6 | 392 | 395.3 | -4.8 | -1.2% | 9,932,800 |
| 2016/07/21 | 404 | 405.5 | 398.8 | 400.1 | +1.5 | +0.4% | 9,348,100 |
| 2016/07/20 | 400.7 | 403 | 396.4 | 398.6 | -3.7 | -0.9% | 8,012,000 |
| 2016/07/19 | 404.8 | 404.9 | 397.3 | 402.3 | +1.4 | +0.3% | 12,279,100 |
| 2016/07/15 | 407 | 408 | 399 | 400.9 | -4.3 | -1.1% | 11,582,000 |
| 2016/07/14 | 398 | 407.2 | 396.6 | 405.2 | +5.4 | +1.4% | 8,101,900 |
| 2016/07/13 | 404 | 404.1 | 398.1 | 399.8 | -0.3 | -0.1% | 12,556,900 |
| 2016/07/12 | 398.8 | 403.6 | 396.1 | 400.1 | +7.9 | +2% | 10,053,500 |
| 2016/07/11 | 385.4 | 395.3 | 385.2 | 392.2 | +11.2 | +2.9% | 8,640,600 |
| 2016/07/08 | 383.3 | 385.5 | 380.2 | 381 | -2.9 | -0.8% | 10,111,400 |
| 2016/07/07 | 381.5 | 384.3 | 379.3 | 383.9 | -1.3 | -0.3% | 8,754,600 |
| 2016/07/06 | 390 | 390.1 | 379.5 | 385.2 | -12.8 | -3.2% | 18,116,000 |
| 2016/07/05 | 393 | 398 | 390.6 | 398 | -0.4 | -0.1% | 8,439,200 |
| 2016/07/04 | 392.6 | 398.5 | 390.1 | 398.4 | +3.8 | +1% | 7,108,600 |
| 2016/07/01 | 398.7 | 399.4 | 391.4 | 394.6 | -4.1 | -1% | 11,538,600 |
| 2016/06/30 | 398.9 | 400.9 | 395.3 | 398.7 | +5.3 | +1.3% | 14,054,200 |
| 2016/06/29 | 387.3 | 393.6 | 384.1 | 393.4 | +11.8 | +3.1% | 17,103,800 |
| 2016/06/28 | 381.9 | 388.4 | 376.8 | 381.6 | -1.6 | -0.4% | 14,177,300 |
| 2016/06/27 | 396.1 | 397 | 378.1 | 383.2 | -7.8 | -2% | 17,066,700 |
| 2016/06/24 | 417.4 | 417.4 | 388 | 391 | -23.5 | -5.7% | 18,607,600 |
| 2016/06/23 | 413.7 | 416.2 | 410.5 | 414.5 | +2.3 | +0.6% | 9,783,700 |
| 2016/06/22 | 415.8 | 420.6 | 411.6 | 412.2 | -2.7 | -0.7% | 11,355,900 |
| 2016/06/21 | 410 | 417.8 | 407 | 414.9 | +4.9 | +1.2% | 11,661,000 |
| 2016/06/20 | 409.8 | 415.8 | 408 | 410 | +5.9 | +1.5% | 9,410,100 |
| 2016/06/17 | 404.3 | 408.1 | 402.1 | 404.1 | +2.3 | +0.6% | 8,723,000 |
| 2016/06/16 | 410.2 | 413.6 | 401.4 | 401.8 | -8.4 | -2% | 13,068,100 |
| 2016/06/15 | 411.3 | 414.5 | 406.6 | 410.2 | -3.1 | -0.8% | 8,928,000 |
| 2016/06/14 | 418.6 | 421.7 | 412 | 413.3 | -2.6 | -0.6% | 8,449,300 |
| 2016/06/13 | 424.1 | 425.3 | 415.9 | 415.9 | -16.1 | -3.7% | 10,241,800 |
| 2016/06/10 | 441.9 | 442.8 | 428.1 | 432 | -13 | -2.9% | 15,108,200 |
| 2016/06/09 | 442.5 | 448.8 | 442.5 | 445 | +3.9 | +0.9% | 10,163,100 |
| 2016/06/08 | 435.6 | 442.7 | 434 | 441.1 | +8.3 | +1.9% | 11,558,000 |
| 2016/06/07 | 430.6 | 433.7 | 429.5 | 432.8 | +6.3 | +1.5% | 9,008,900 |
| 2016/06/06 | 419.4 | 426.5 | 418 | 426.5 | +1.9 | +0.4% | 7,739,500 |
| 2016/06/03 | 421.6 | 424.6 | 420 | 424.6 | +5.1 | +1.2% | 9,104,200 |
| 2016/06/02 | 425.3 | 426.8 | 419.4 | 419.5 | -8 | -1.9% | 10,822,500 |
| 2016/06/01 | 430.6 | 432.5 | 426 | 427.5 | -5.5 | -1.3% | 11,818,600 |
| 2016/05/31 | 435.7 | 435.7 | 427 | 433 | -1.3 | -0.3% | 20,256,500 |
| 2016/05/30 | 436 | 436.1 | 431.4 | 434.3 | +1.4 | +0.3% | 7,749,500 |
| 2016/05/27 | 433.4 | 437.5 | 431.2 | 432.9 | +2.9 | +0.7% | 10,068,000 |
| 2016/05/26 | 432 | 434.7 | 429.5 | 430 | +5.8 | +1.4% | 9,652,400 |
| 2016/05/25 | 428 | 429 | 423.2 | 424.2 | +1.7 | +0.4% | 7,191,600 |
| 2016/05/24 | 424.6 | 425.1 | 421.4 | 422.5 | -1.7 | -0.4% | 8,672,900 |
| 2016/05/23 | 422 | 426.7 | 419.5 | 424.2 | +1.9 | +0.4% | 11,477,000 |
| 2016/05/20 | 422.8 | 423.4 | 418.3 | 422.3 | -0.5 | -0.1% | 14,255,200 |
| 2016/05/19 | 432.9 | 434 | 421.2 | 422.8 | -12 | -2.8% | 16,697,300 |
| 2016/05/18 | 426.5 | 437.8 | 426.1 | 434.8 | +7.4 | +1.7% | 14,111,200 |
| 2016/05/17 | 425 | 432 | 424.9 | 427.4 | +2.4 | +0.6% | 14,622,700 |
| 2016/05/16 | 430.4 | 433.9 | 423.3 | 425 | -8.7 | -2% | 15,534,200 |
| 2016/05/13 | 446.8 | 448 | 432.8 | 433.7 | -12.5 | -2.8% | 14,365,700 |
2001～
2050
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
