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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 442 | 444.5 | 435.1 | 436.4 | -6.6 | -1.5% | 18,751,100 |
| 2016/11/29 | 438.1 | 445.3 | 436.3 | 443 | -1.1 | -0.2% | 11,042,500 |
| 2016/11/28 | 440.8 | 444.2 | 436.5 | 444.1 | -0.9 | -0.2% | 12,241,700 |
| 2016/11/25 | 443.5 | 447.1 | 441.3 | 445 | +2.4 | +0.5% | 13,251,900 |
| 2016/11/24 | 448 | 449 | 442 | 442.6 | -2.6 | -0.6% | 13,260,500 |
| 2016/11/22 | 442.2 | 446.7 | 442.2 | 445.2 | +5.9 | +1.3% | 17,785,100 |
| 2016/11/21 | 434.4 | 439.5 | 431.1 | 439.3 | +7.8 | +1.8% | 14,380,200 |
| 2016/11/18 | 431 | 435.4 | 428 | 431.5 | +1 | +0.2% | 13,581,800 |
| 2016/11/17 | 426.2 | 431.1 | 426.1 | 430.5 | +1.3 | +0.3% | 13,956,000 |
| 2016/11/16 | 429.2 | 430.6 | 426.1 | 429.2 | +6.3 | +1.5% | 15,181,600 |
| 2016/11/15 | 426.6 | 428.7 | 420.3 | 422.9 | +3.4 | +0.8% | 16,511,400 |
| 2016/11/14 | 411 | 419.5 | 409.9 | 419.5 | +9.5 | +2.3% | 16,707,500 |
| 2016/11/11 | 407 | 413 | 405 | 410 | +7.6 | +1.9% | 19,824,300 |
| 2016/11/10 | 401 | 404.5 | 399.3 | 402.4 | +15 | +3.9% | 14,149,500 |
| 2016/11/09 | 405 | 408.8 | 383 | 387.4 | -18.4 | -4.5% | 22,109,400 |
| 2016/11/08 | 404.3 | 406.2 | 402.6 | 405.8 | +1.4 | +0.3% | 7,890,400 |
| 2016/11/07 | 404.9 | 407.5 | 401.8 | 404.4 | +0.7 | +0.2% | 8,382,600 |
| 2016/11/04 | 403.5 | 405.7 | 401.3 | 403.7 | -3.8 | -0.9% | 10,532,500 |
| 2016/11/02 | 405 | 408.1 | 404 | 407.5 | -2.4 | -0.6% | 8,979,400 |
| 2016/11/01 | 413 | 413.5 | 408.8 | 409.9 | -6 | -1.4% | 9,427,900 |
| 2016/10/31 | 415 | 416.7 | 411.1 | 415.9 | -2.3 | -0.5% | 10,339,600 |
| 2016/10/28 | 417.3 | 418.6 | 415.7 | 418.2 | +3.1 | +0.7% | 19,504,900 |
| 2016/10/27 | 413 | 416.9 | 411.7 | 415.1 | +2.6 | +0.6% | 10,299,500 |
| 2016/10/26 | 410 | 412.5 | 407.4 | 412.5 | +1 | +0.2% | 8,434,500 |
| 2016/10/25 | 413.6 | 415.9 | 410.5 | 411.5 | -0.8 | -0.2% | 9,764,400 |
| 2016/10/24 | 413.2 | 414.5 | 410.5 | 412.3 | -1.5 | -0.4% | 8,153,700 |
| 2016/10/21 | 416.1 | 417 | 413 | 413.8 | -1.4 | -0.3% | 10,986,600 |
| 2016/10/20 | 418 | 418.9 | 413.6 | 415.2 | -1.2 | -0.3% | 12,564,000 |
| 2016/10/19 | 416 | 418.5 | 414.3 | 416.4 | -0.2 | ±0% | 10,545,100 |
| 2016/10/18 | 412.6 | 416.6 | 410.4 | 416.6 | +1.3 | +0.3% | 9,425,600 |
| 2016/10/17 | 415.8 | 418.3 | 413.3 | 415.3 | -0.5 | -0.1% | 8,579,700 |
| 2016/10/14 | 408 | 416 | 407.3 | 415.8 | +6.9 | +1.7% | 12,340,800 |
| 2016/10/13 | 414.4 | 415.5 | 407.7 | 408.9 | -5.8 | -1.4% | 13,304,500 |
| 2016/10/12 | 415 | 419.5 | 413.7 | 414.7 | -4.8 | -1.1% | 12,480,000 |
| 2016/10/11 | 415.2 | 419.8 | 413.4 | 419.5 | +9.7 | +2.4% | 17,828,100 |
| 2016/10/07 | 409 | 412.4 | 408 | 409.8 | +1.9 | +0.5% | 13,315,100 |
| 2016/10/06 | 407 | 412 | 406.3 | 407.9 | +4.2 | +1% | 12,141,500 |
| 2016/10/05 | 406.9 | 407.3 | 402.7 | 403.7 | -1.5 | -0.4% | 9,323,500 |
| 2016/10/04 | 402.5 | 405.2 | 400.2 | 405.2 | +3.1 | +0.8% | 9,715,300 |
| 2016/10/03 | 406.9 | 408.4 | 401.4 | 402.1 | -5 | -1.2% | 7,636,700 |
| 2016/09/30 | 401 | 407.5 | 398.1 | 407.1 | +2.3 | +0.6% | 12,702,000 |
| 2016/09/29 | 402.9 | 406.9 | 402 | 404.8 | +11.7 | +3% | 16,875,800 |
| 2016/09/28 | 393.6 | 394.7 | 390.3 | 393.1 | -11 | -2.7% | 8,678,600 |
| 2016/09/27 | 392 | 404.1 | 392 | 404.1 | +8.7 | +2.2% | 12,509,000 |
| 2016/09/26 | 400 | 400 | 394.5 | 395.4 | -6 | -1.5% | 10,732,300 |
| 2016/09/23 | 401.4 | 402.5 | 398.4 | 401.4 | +1.1 | +0.3% | 9,225,200 |
| 2016/09/21 | 393.9 | 400.3 | 389.1 | 400.3 | +7.4 | +1.9% | 11,680,300 |
| 2016/09/20 | 387.4 | 394.3 | 386.2 | 392.9 | +0.1 | ±0% | 8,735,400 |
| 2016/09/16 | 391 | 393.8 | 386.2 | 392.8 | +3 | +0.8% | 13,017,000 |
| 2016/09/15 | 392.3 | 392.3 | 388.1 | 389.8 | -4.4 | -1.1% | 10,505,200 |
2101～
2150
件表示中 / 3735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 | 72,300円 | -5.1% | +291.1% | 4.15% | 10.52倍 | 0.63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 | 89,800円 | -14.0% | -73.9% | 4.01% | 22.00倍 | 0.64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 | 629,600円 | -7.9% | -19.7% | 5.24% | 9.74倍 | 0.88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 | 245,000円 | +5.6% | +3.6% | 3.27% | 14.52倍 | 0.92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 | 203,700円 | -0.6% | -22.9% | 4.81% | 6.26倍 | 0.63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
