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 |
|---|---|---|---|---|---|---|---|
| 2015/12/10 | 507.9 | 515.4 | 505.1 | 509.1 | +3.2 | +0.6% | 14,253,100 |
| 2015/12/09 | 497.5 | 511.6 | 492.2 | 505.9 | +7.7 | +1.5% | 14,596,100 |
| 2015/12/08 | 511.7 | 511.7 | 496.2 | 498.2 | -19.4 | -3.7% | 15,147,800 |
| 2015/12/07 | 515.3 | 518.4 | 510.3 | 517.6 | +1.6 | +0.3% | 12,515,000 |
| 2015/12/04 | 513 | 517.4 | 510.5 | 516 | -0.8 | -0.2% | 14,705,900 |
| 2015/12/03 | 502.4 | 517.5 | 499.7 | 516.8 | +13.5 | +2.7% | 18,783,200 |
| 2015/12/02 | 504.1 | 507.4 | 500.4 | 503.3 | -0.9 | -0.2% | 9,624,700 |
| 2015/12/01 | 500 | 506.2 | 497.7 | 504.2 | +4.9 | +1% | 8,587,800 |
| 2015/11/30 | 501.2 | 502.4 | 495.5 | 499.3 | -4.3 | -0.9% | 11,739,300 |
| 2015/11/27 | 503.5 | 508.5 | 501.4 | 503.6 | +2.2 | +0.4% | 8,889,300 |
| 2015/11/26 | 504 | 508.2 | 498.6 | 501.4 | -2.6 | -0.5% | 9,471,700 |
| 2015/11/25 | 500.6 | 511.3 | 500.3 | 504 | +6.1 | +1.2% | 12,130,200 |
| 2015/11/24 | 497.8 | 499.1 | 492.5 | 497.9 | -1.7 | -0.3% | 9,012,200 |
| 2015/11/20 | 493.1 | 499.6 | 489.2 | 499.6 | +2.4 | +0.5% | 10,339,800 |
| 2015/11/19 | 499 | 503.5 | 492.5 | 497.2 | +4.2 | +0.9% | 10,994,900 |
| 2015/11/18 | 497.2 | 498.4 | 488.6 | 493 | -5.5 | -1.1% | 10,828,900 |
| 2015/11/17 | 484.8 | 501.4 | 482.2 | 498.5 | +16.4 | +3.4% | 25,435,000 |
| 2015/11/16 | 470.7 | 486.1 | 470 | 482.1 | +19.4 | +4.2% | 24,507,900 |
| 2015/11/13 | 465.4 | 467.9 | 458.8 | 462.7 | -7.2 | -1.5% | 9,183,700 |
| 2015/11/12 | 469 | 473.1 | 462.7 | 469.9 | -1.8 | -0.4% | 9,873,200 |
| 2015/11/11 | 470.6 | 478 | 469.7 | 471.7 | -2 | -0.4% | 11,644,800 |
| 2015/11/10 | 471.4 | 477.5 | 470.2 | 473.7 | -5.3 | -1.1% | 8,977,800 |
| 2015/11/09 | 477.2 | 479 | 472.2 | 479 | +5.5 | +1.2% | 10,356,300 |
| 2015/11/06 | 483.2 | 485 | 470.5 | 473.5 | -6.6 | -1.4% | 11,918,300 |
| 2015/11/05 | 484.7 | 490.8 | 479.1 | 480.1 | -12.2 | -2.5% | 16,237,600 |
| 2015/11/04 | 480 | 498.5 | 479.7 | 492.3 | +18.1 | +3.8% | 22,913,400 |
| 2015/11/02 | 473 | 475.7 | 468.3 | 474.2 | -1.8 | -0.4% | 10,739,700 |
| 2015/10/30 | 473 | 478 | 467.5 | 476 | +5.6 | +1.2% | 11,933,600 |
| 2015/10/29 | 478.3 | 480.3 | 467.5 | 470.4 | +0.1 | ±0% | 21,296,700 |
| 2015/10/28 | 464.6 | 473.9 | 462.4 | 470.3 | +3.7 | +0.8% | 11,589,500 |
| 2015/10/27 | 482 | 483.9 | 465.7 | 466.6 | -18.9 | -3.9% | 17,946,800 |
| 2015/10/26 | 492.3 | 492.9 | 483.3 | 485.5 | -0.3 | -0.1% | 8,862,100 |
| 2015/10/23 | 488.8 | 490.6 | 482 | 485.8 | +2.5 | +0.5% | 10,735,800 |
| 2015/10/22 | 482 | 488.9 | 481 | 483.3 | -3.1 | -0.6% | 7,580,900 |
| 2015/10/21 | 476.8 | 488.9 | 475.4 | 486.4 | +10 | +2.1% | 9,835,200 |
| 2015/10/20 | 482 | 484.7 | 470.1 | 476.4 | -4.3 | -0.9% | 12,026,100 |
| 2015/10/19 | 485.5 | 487.2 | 476 | 480.7 | -4.7 | -1% | 8,659,100 |
| 2015/10/16 | 481.8 | 489.9 | 479.9 | 485.4 | +6.6 | +1.4% | 10,178,000 |
| 2015/10/15 | 477.1 | 481.9 | 473 | 478.8 | +0.1 | ±0% | 9,445,900 |
| 2015/10/14 | 481.7 | 481.9 | 472.8 | 478.7 | -8.4 | -1.7% | 11,982,000 |
| 2015/10/13 | 474 | 489 | 470.4 | 487.1 | -6.2 | -1.3% | 14,351,200 |
| 2015/10/09 | 491 | 497.8 | 490.6 | 493.3 | +13.9 | +2.9% | 17,689,900 |
| 2015/10/08 | 474 | 482.7 | 470.3 | 479.4 | +1.8 | +0.4% | 14,308,000 |
| 2015/10/07 | 471 | 482.1 | 470.1 | 477.6 | +14 | +3% | 17,270,400 |
| 2015/10/06 | 458.3 | 469.9 | 455.2 | 463.6 | +13.5 | +3% | 14,418,000 |
| 2015/10/05 | 445.6 | 456.4 | 443.8 | 450.1 | +11.3 | +2.6% | 9,682,000 |
| 2015/10/02 | 432.6 | 439.8 | 432.4 | 438.8 | +0.1 | ±0% | 7,126,400 |
| 2015/10/01 | 432 | 444.8 | 430.2 | 438.7 | +7.8 | +1.8% | 10,075,400 |
| 2015/09/30 | 427.3 | 432.1 | 423.8 | 430.9 | +5.3 | +1.2% | 11,042,100 |
| 2015/09/29 | 437.7 | 437.7 | 422.5 | 425.6 | -19.2 | -4.3% | 14,093,100 |
2151～
2200
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
