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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 550 | 550.9 | 535.4 | 538.3 | -8.4 | -1.5% | 13,361,400 |
| 2017/03/31 | 555 | 555 | 546.7 | 546.7 | -6.7 | -1.2% | 19,421,400 |
| 2017/03/30 | 542.6 | 554.1 | 536.5 | 553.4 | +20 | +3.7% | 22,609,000 |
| 2017/03/29 | 527.4 | 536.7 | 527.3 | 533.4 | +10.4 | +2% | 18,326,800 |
| 2017/03/28 | 532 | 540.5 | 522.7 | 523 | -4 | -0.8% | 32,440,400 |
| 2017/03/27 | 532.5 | 532.5 | 525.9 | 527 | -9.4 | -1.8% | 11,229,300 |
| 2017/03/24 | 539.3 | 541 | 535.6 | 536.4 | +0.6 | +0.1% | 15,007,800 |
| 2017/03/23 | 525.5 | 537.9 | 524 | 535.8 | +6.8 | +1.3% | 21,141,200 |
| 2017/03/22 | 526.9 | 534.9 | 523.3 | 529 | -9.8 | -1.8% | 18,402,300 |
| 2017/03/21 | 537 | 543.7 | 535 | 538.8 | -3.7 | -0.7% | 16,353,100 |
| 2017/03/17 | 548 | 548.9 | 541.2 | 542.5 | -10.5 | -1.9% | 13,986,700 |
| 2017/03/16 | 550.2 | 556.9 | 550.2 | 553 | +5.2 | +0.9% | 10,401,200 |
| 2017/03/15 | 556.5 | 556.5 | 546.6 | 547.8 | -9.4 | -1.7% | 8,698,800 |
| 2017/03/14 | 555.3 | 558.6 | 554.4 | 557.2 | +3.4 | +0.6% | 8,582,300 |
| 2017/03/13 | 552 | 555.6 | 548.7 | 553.8 | -2.9 | -0.5% | 8,848,600 |
| 2017/03/10 | 560 | 560.1 | 552.6 | 556.7 | +1.9 | +0.3% | 12,068,400 |
| 2017/03/09 | 553.9 | 559 | 550.6 | 554.8 | -2.2 | -0.4% | 9,788,700 |
| 2017/03/08 | 556.8 | 557.8 | 553.7 | 557 | -2.8 | -0.5% | 9,289,000 |
| 2017/03/07 | 555 | 564.6 | 554.6 | 559.8 | +11 | +2% | 17,891,200 |
| 2017/03/06 | 538.8 | 552.7 | 538.4 | 548.8 | +12 | +2.2% | 12,249,600 |
| 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 |
2051～
2100
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
