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 |
|---|---|---|---|---|---|---|---|
| 2015/04/30 | 527.1 | 528.4 | 520.7 | 522.7 | -4.9 | -0.9% | 11,214,000 |
| 2015/04/28 | 523.6 | 529.8 | 522.9 | 527.6 | +6.4 | +1.2% | 12,829,100 |
| 2015/04/27 | 522 | 524.7 | 519.2 | 521.2 | +0.2 | ±0% | 9,709,000 |
| 2015/04/24 | 516.9 | 525.6 | 516.8 | 521 | +8.5 | +1.7% | 18,923,100 |
| 2015/04/23 | 510.5 | 517.5 | 510.2 | 512.5 | +2.5 | +0.5% | 12,224,600 |
| 2015/04/22 | 513.5 | 514 | 509 | 510 | -7.6 | -1.5% | 9,715,500 |
| 2015/04/21 | 518.5 | 518.5 | 512.2 | 517.6 | +1.1 | +0.2% | 13,172,600 |
| 2015/04/20 | 517.7 | 520.6 | 512.2 | 516.5 | -2.6 | -0.5% | 9,606,200 |
| 2015/04/17 | 514 | 524 | 513 | 519.1 | +11.2 | +2.2% | 23,732,600 |
| 2015/04/16 | 494.1 | 514.4 | 494.1 | 507.9 | +19.2 | +3.9% | 26,013,600 |
| 2015/04/15 | 491.7 | 491.9 | 486.5 | 488.7 | -3 | -0.6% | 9,889,500 |
| 2015/04/14 | 487 | 492.6 | 485.9 | 491.7 | +4.3 | +0.9% | 9,846,800 |
| 2015/04/13 | 486.1 | 489.1 | 484.1 | 487.4 | +3.6 | +0.7% | 8,538,800 |
| 2015/04/10 | 485.9 | 487.5 | 483.2 | 483.8 | +0.8 | +0.2% | 8,837,400 |
| 2015/04/09 | 483.4 | 486 | 478.5 | 483 | -5.5 | -1.1% | 11,324,200 |
| 2015/04/08 | 488.6 | 492.9 | 486.5 | 488.5 | +6 | +1.2% | 15,797,500 |
| 2015/04/07 | 470 | 483.8 | 470 | 482.5 | +18.6 | +4% | 15,165,900 |
| 2015/04/06 | 460.2 | 464.3 | 457.7 | 463.9 | +0.2 | ±0% | 8,027,500 |
| 2015/04/03 | 464.4 | 466 | 460.8 | 463.7 | +3.2 | +0.7% | 8,672,800 |
| 2015/04/02 | 459.1 | 464.3 | 458.3 | 460.5 | +4.1 | +0.9% | 11,374,900 |
| 2015/04/01 | 463 | 464 | 455.8 | 456.4 | -5.8 | -1.3% | 14,234,700 |
| 2015/03/31 | 467 | 469.8 | 461.7 | 462.2 | -0.7 | -0.2% | 12,699,300 |
| 2015/03/30 | 470 | 471 | 456.9 | 462.9 | -13.5 | -2.8% | 14,529,700 |
| 2015/03/27 | 483.8 | 490.1 | 472.6 | 476.4 | -12.5 | -2.6% | 18,058,000 |
| 2015/03/26 | 483.3 | 492.9 | 481.4 | 488.9 | +6.9 | +1.4% | 16,254,500 |
| 2015/03/25 | 489.4 | 489.9 | 480.8 | 482 | -4.4 | -0.9% | 15,579,700 |
| 2015/03/24 | 481.8 | 487.9 | 480 | 486.4 | +4.6 | +1% | 11,205,900 |
| 2015/03/23 | 482.6 | 484.8 | 480.4 | 481.8 | +3.3 | +0.7% | 8,488,800 |
| 2015/03/20 | 480.8 | 480.9 | 475.7 | 478.5 | -2 | -0.4% | 10,087,500 |
| 2015/03/19 | 481.3 | 486.2 | 478.1 | 480.5 | +1.4 | +0.3% | 9,447,000 |
| 2015/03/18 | 475.1 | 479.1 | 473.1 | 479.1 | +1 | +0.2% | 9,229,200 |
| 2015/03/17 | 478.6 | 479.6 | 475 | 478.1 | +1.4 | +0.3% | 8,310,100 |
| 2015/03/16 | 480.5 | 483.4 | 476.1 | 476.7 | -7.8 | -1.6% | 15,901,100 |
| 2015/03/13 | 483.7 | 487 | 480.4 | 484.5 | +1.9 | +0.4% | 18,865,600 |
| 2015/03/12 | 481.1 | 483 | 475.2 | 482.6 | -1.6 | -0.3% | 14,781,000 |
| 2015/03/11 | 487 | 487.1 | 480.7 | 484.2 | -6.3 | -1.3% | 12,465,600 |
| 2015/03/10 | 494 | 494.9 | 489.5 | 490.5 | -1.8 | -0.4% | 11,144,500 |
| 2015/03/09 | 490.5 | 494.4 | 487.1 | 492.3 | +2.7 | +0.6% | 10,594,000 |
| 2015/03/06 | 489.6 | 491 | 487 | 489.6 | +0.1 | ±0% | 7,901,900 |
| 2015/03/05 | 486 | 491 | 485 | 489.5 | +2.7 | +0.6% | 10,470,200 |
| 2015/03/04 | 486.9 | 491.8 | 485 | 486.8 | -0.5 | -0.1% | 11,083,600 |
| 2015/03/03 | 487 | 487.4 | 482.5 | 487.3 | +0.3 | +0.1% | 8,057,100 |
| 2015/03/02 | 485 | 489.7 | 480 | 487 | +2.1 | +0.4% | 9,679,000 |
| 2015/02/27 | 492 | 492.2 | 484.2 | 484.9 | -5.7 | -1.2% | 12,528,000 |
| 2015/02/26 | 485 | 491.6 | 485 | 490.6 | +7.6 | +1.6% | 14,711,900 |
| 2015/02/25 | 478.3 | 483.6 | 478.3 | 483 | +7.9 | +1.7% | 13,815,300 |
| 2015/02/24 | 467.7 | 475.3 | 467.1 | 475.1 | +8.1 | +1.7% | 14,951,200 |
| 2015/02/23 | 467.1 | 468.6 | 465.2 | 467 | +0.3 | +0.1% | 11,203,200 |
| 2015/02/20 | 468.1 | 473.9 | 465.2 | 466.7 | -1.8 | -0.4% | 16,357,500 |
| 2015/02/19 | 471.1 | 472.8 | 466.7 | 468.5 | -2.6 | -0.6% | 12,351,700 |
2301～
2350
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
