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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 496.2 | 496.2 | 484.1 | 485.5 | -11.8 | -2.4% | 14,656,800 |
| 2017/06/14 | 502.4 | 503.7 | 494.2 | 497.3 | -7.6 | -1.5% | 11,920,500 |
| 2017/06/13 | 493.4 | 508 | 493.3 | 504.9 | +13.9 | +2.8% | 20,721,200 |
| 2017/06/12 | 489.3 | 498.3 | 488.9 | 491 | +6.5 | +1.3% | 15,646,800 |
| 2017/06/09 | 485 | 489.4 | 482.8 | 484.5 | -1.4 | -0.3% | 17,085,300 |
| 2017/06/08 | 486 | 487.3 | 483.4 | 485.9 | -1.1 | -0.2% | 13,691,100 |
| 2017/06/07 | 488.5 | 490.2 | 485.5 | 487 | +2 | +0.4% | 12,329,200 |
| 2017/06/06 | 487.4 | 492 | 483.7 | 485 | -2.5 | -0.5% | 16,787,600 |
| 2017/06/05 | 490.5 | 494.6 | 486 | 487.5 | -10.2 | -2% | 14,952,900 |
| 2017/06/02 | 484.8 | 498 | 484.2 | 497.7 | +16.2 | +3.4% | 18,928,800 |
| 2017/06/01 | 479.3 | 482.3 | 477.5 | 481.5 | -0.9 | -0.2% | 12,577,000 |
| 2017/05/31 | 480.3 | 485.3 | 477.1 | 482.4 | -8.8 | -1.8% | 27,845,000 |
| 2017/05/30 | 486.9 | 491.8 | 479.1 | 491.2 | -0.2 | ±0% | 10,822,000 |
| 2017/05/29 | 491.6 | 494.9 | 488.8 | 491.4 | -0.2 | ±0% | 7,484,800 |
| 2017/05/26 | 492.5 | 493.6 | 489.3 | 491.6 | -1.1 | -0.2% | 9,647,500 |
| 2017/05/25 | 492 | 496.4 | 489.4 | 492.7 | -1.8 | -0.4% | 9,844,600 |
| 2017/05/24 | 495 | 497.2 | 491.7 | 494.5 | +4.1 | +0.8% | 8,678,500 |
| 2017/05/23 | 494.7 | 498.1 | 489.8 | 490.4 | -8 | -1.6% | 11,115,700 |
| 2017/05/22 | 500 | 500.2 | 494.5 | 498.4 | +5.4 | +1.1% | 14,800,600 |
| 2017/05/19 | 492 | 495.7 | 490.3 | 493 | +3.3 | +0.7% | 16,203,300 |
| 2017/05/18 | 494.2 | 494.3 | 485.3 | 489.7 | -10.9 | -2.2% | 16,201,100 |
| 2017/05/17 | 514 | 516.2 | 499.5 | 500.6 | -13.5 | -2.6% | 15,959,900 |
| 2017/05/16 | 516.8 | 518.5 | 512.5 | 514.1 | +5.1 | +1% | 14,152,600 |
| 2017/05/15 | 516.1 | 518.8 | 500.8 | 509 | -17.1 | -3.3% | 22,046,300 |
| 2017/05/12 | 507.4 | 539 | 504.1 | 526.1 | +18 | +3.5% | 30,586,600 |
| 2017/05/11 | 515 | 515.3 | 507.4 | 508.1 | -4.3 | -0.8% | 16,339,100 |
| 2017/05/10 | 511.6 | 514.1 | 507 | 512.4 | -1.5 | -0.3% | 15,683,500 |
| 2017/05/09 | 510.8 | 517.5 | 510.5 | 513.9 | -1 | -0.2% | 13,610,100 |
| 2017/05/08 | 510 | 516.5 | 508.4 | 514.9 | +12.2 | +2.4% | 16,160,600 |
| 2017/05/02 | 494.6 | 504 | 492.6 | 502.7 | +8.1 | +1.6% | 12,464,300 |
| 2017/05/01 | 500 | 500.1 | 491.6 | 494.6 | -8.5 | -1.7% | 10,558,000 |
| 2017/04/28 | 503.5 | 508.4 | 501.3 | 503.1 | +3.2 | +0.6% | 17,737,200 |
| 2017/04/27 | 500.7 | 501.8 | 491.5 | 499.9 | -0.2 | ±0% | 16,292,600 |
| 2017/04/26 | 499.3 | 502 | 496.8 | 500.1 | +13.1 | +2.7% | 15,389,600 |
| 2017/04/25 | 485 | 490.6 | 484.7 | 487 | +3.7 | +0.8% | 15,462,700 |
| 2017/04/24 | 489.4 | 492.1 | 483.3 | 483.3 | -3.1 | -0.6% | 12,806,600 |
| 2017/04/21 | 485.5 | 492.5 | 484 | 486.4 | +6.7 | +1.4% | 14,919,700 |
| 2017/04/20 | 472.6 | 489.5 | 471.5 | 479.7 | -11.4 | -2.3% | 26,319,900 |
| 2017/04/19 | 494 | 494.9 | 487.4 | 491.1 | -7.8 | -1.6% | 20,894,200 |
| 2017/04/18 | 500 | 501.5 | 495.8 | 498.9 | -1.1 | -0.2% | 14,293,900 |
| 2017/04/17 | 499.2 | 503.4 | 494.6 | 500 | +1.5 | +0.3% | 8,256,500 |
| 2017/04/14 | 500 | 500.5 | 493.4 | 498.5 | -6.1 | -1.2% | 9,869,800 |
| 2017/04/13 | 510.5 | 513.7 | 501.7 | 504.6 | -13.4 | -2.6% | 16,542,300 |
| 2017/04/12 | 520 | 524.7 | 516.2 | 518 | -14.4 | -2.7% | 19,727,400 |
| 2017/04/11 | 537.3 | 538.3 | 527.1 | 532.4 | -10.3 | -1.9% | 14,442,800 |
| 2017/04/10 | 545.2 | 545.5 | 536.7 | 542.7 | +4.8 | +0.9% | 12,118,600 |
| 2017/04/07 | 520.2 | 541.4 | 519.1 | 537.9 | +11.8 | +2.2% | 25,595,100 |
| 2017/04/06 | 529.5 | 533.1 | 523.4 | 526.1 | -8.8 | -1.6% | 17,578,700 |
| 2017/04/05 | 548.9 | 549.5 | 532.8 | 534.9 | -9 | -1.7% | 22,520,800 |
| 2017/04/04 | 539.9 | 550.7 | 536.8 | 543.9 | +5.6 | +1% | 15,307,900 |
2001～
2050
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
