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 |
|---|---|---|---|---|---|---|---|
| 2016/05/12 | 443.4 | 448.9 | 440.1 | 446.2 | +3.5 | +0.8% | 11,341,500 |
| 2016/05/11 | 450 | 453.4 | 437.6 | 442.7 | -5 | -1.1% | 19,713,500 |
| 2016/05/10 | 445.1 | 451 | 441 | 447.7 | -2.2 | -0.5% | 10,472,500 |
| 2016/05/09 | 458 | 458.9 | 449.9 | 449.9 | -3 | -0.7% | 8,310,200 |
| 2016/05/06 | 454.3 | 457.1 | 449.6 | 452.9 | -6.4 | -1.4% | 10,038,500 |
| 2016/05/02 | 450 | 460.4 | 447.1 | 459.3 | -11.3 | -2.4% | 10,947,600 |
| 2016/04/28 | 485.1 | 492.8 | 468.9 | 470.6 | -10.5 | -2.2% | 13,125,100 |
| 2016/04/27 | 483 | 486.8 | 480.2 | 481.1 | +0.2 | ±0% | 9,473,200 |
| 2016/04/26 | 480.3 | 482.7 | 474 | 480.9 | +0.4 | +0.1% | 6,267,400 |
| 2016/04/25 | 483 | 483.4 | 474.1 | 480.5 | -0.9 | -0.2% | 8,356,800 |
| 2016/04/22 | 476.3 | 482.8 | 475.4 | 481.4 | -0.4 | -0.1% | 9,644,100 |
| 2016/04/21 | 480 | 483.7 | 473.6 | 481.8 | +9.7 | +2.1% | 10,623,800 |
| 2016/04/20 | 469 | 477.3 | 467.3 | 472.1 | +8.7 | +1.9% | 13,210,300 |
| 2016/04/19 | 462.5 | 466.8 | 458.5 | 463.4 | +8 | +1.8% | 12,118,900 |
| 2016/04/18 | 435.3 | 456.9 | 432.4 | 455.4 | +0.2 | ±0% | 15,640,500 |
| 2016/04/15 | 457.4 | 459.7 | 453.1 | 455.2 | -4 | -0.9% | 8,075,700 |
| 2016/04/14 | 458 | 461.9 | 455.6 | 459.2 | +6.4 | +1.4% | 11,780,100 |
| 2016/04/13 | 448 | 454 | 444 | 452.8 | +10.4 | +2.4% | 9,768,800 |
| 2016/04/12 | 433.7 | 445.5 | 431.6 | 442.4 | +5.7 | +1.3% | 8,153,500 |
| 2016/04/11 | 432.3 | 438.8 | 428.6 | 436.7 | +6.1 | +1.4% | 9,954,600 |
| 2016/04/08 | 419.8 | 435 | 415.1 | 430.6 | +10 | +2.4% | 13,862,500 |
| 2016/04/07 | 413.6 | 427.2 | 413.6 | 420.6 | +11.9 | +2.9% | 11,953,000 |
| 2016/04/06 | 414.2 | 417.6 | 407.4 | 408.7 | -1.6 | -0.4% | 11,025,400 |
| 2016/04/05 | 420 | 423.8 | 408.5 | 410.3 | -14.8 | -3.5% | 12,444,400 |
| 2016/04/04 | 422.6 | 428.9 | 421.7 | 425.1 | +2.1 | +0.5% | 8,268,700 |
| 2016/04/01 | 437.7 | 437.8 | 421.4 | 423 | -10.8 | -2.5% | 12,041,800 |
| 2016/03/31 | 434.4 | 438.9 | 431.2 | 433.8 | -0.3 | -0.1% | 10,823,800 |
| 2016/03/30 | 435 | 439.5 | 428.8 | 434.1 | -7.4 | -1.7% | 12,888,900 |
| 2016/03/29 | 444 | 446.7 | 439.8 | 441.5 | -7.5 | -1.7% | 10,719,400 |
| 2016/03/28 | 448 | 449.7 | 442.5 | 449 | +1.8 | +0.4% | 11,073,800 |
| 2016/03/25 | 447.8 | 450.3 | 442.6 | 447.2 | +3.5 | +0.8% | 10,516,800 |
| 2016/03/24 | 450.3 | 453 | 438 | 443.7 | -11.2 | -2.5% | 14,218,200 |
| 2016/03/23 | 459.1 | 460 | 452 | 454.9 | -4.3 | -0.9% | 8,118,700 |
| 2016/03/22 | 467 | 469.7 | 454.7 | 459.2 | +1.9 | +0.4% | 12,533,800 |
| 2016/03/18 | 458.5 | 467.4 | 453.5 | 457.3 | +2.6 | +0.6% | 12,877,500 |
| 2016/03/17 | 459.7 | 462.3 | 452.9 | 454.7 | +3 | +0.7% | 9,126,300 |
| 2016/03/16 | 452.1 | 460.4 | 446.7 | 451.7 | -4.5 | -1% | 8,876,100 |
| 2016/03/15 | 459 | 459.6 | 452.1 | 456.2 | -3.9 | -0.8% | 8,704,600 |
| 2016/03/14 | 462.8 | 464.6 | 458.2 | 460.1 | +2.3 | +0.5% | 7,197,500 |
| 2016/03/11 | 449.7 | 462.8 | 449 | 457.8 | -1.1 | -0.2% | 17,757,800 |
| 2016/03/10 | 463.3 | 463.4 | 456.6 | 458.9 | +2.3 | +0.5% | 8,739,200 |
| 2016/03/09 | 456.5 | 458 | 449 | 456.6 | -7.1 | -1.5% | 16,191,600 |
| 2016/03/08 | 473.7 | 479.3 | 460.5 | 463.7 | -6.2 | -1.3% | 14,108,200 |
| 2016/03/07 | 475.3 | 476.4 | 466.9 | 469.9 | -9.4 | -2% | 10,511,300 |
| 2016/03/04 | 470.3 | 480.9 | 464.6 | 479.3 | +8.8 | +1.9% | 10,764,500 |
| 2016/03/03 | 465.6 | 470.5 | 464.3 | 470.5 | +12.9 | +2.8% | 10,322,900 |
| 2016/03/02 | 453.3 | 458.6 | 449.6 | 457.6 | +15.6 | +3.5% | 10,688,900 |
| 2016/03/01 | 438.4 | 443.8 | 434 | 442 | +2.9 | +0.7% | 9,386,400 |
| 2016/02/29 | 453.9 | 454.3 | 439.1 | 439.1 | -14 | -3.1% | 12,258,900 |
| 2016/02/26 | 453.9 | 458.3 | 448.3 | 453.1 | +2.3 | +0.5% | 9,482,800 |
2051～
2100
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
