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 |
|---|---|---|---|---|---|---|---|
| 2015/02/18 | 477.7 | 477.8 | 470.4 | 471.1 | -5.6 | -1.2% | 11,625,600 |
| 2015/02/17 | 475.7 | 480.4 | 475.1 | 476.7 | +1.7 | +0.4% | 8,733,300 |
| 2015/02/16 | 471.1 | 476.2 | 469 | 475 | +6.5 | +1.4% | 11,434,500 |
| 2015/02/13 | 464.1 | 470.4 | 464 | 468.5 | +4.4 | +0.9% | 14,118,100 |
| 2015/02/12 | 472.5 | 475 | 463.1 | 464.1 | -7.1 | -1.5% | 13,896,400 |
| 2015/02/10 | 463.1 | 471.2 | 460.6 | 471.2 | +2.4 | +0.5% | 12,114,900 |
| 2015/02/09 | 469.3 | 473.7 | 461 | 468.8 | -4.4 | -0.9% | 12,998,300 |
| 2015/02/06 | 462 | 474.5 | 462 | 473.2 | +18 | +4% | 19,219,000 |
| 2015/02/05 | 451.3 | 458.3 | 450 | 455.2 | -2.2 | -0.5% | 13,396,200 |
| 2015/02/04 | 462 | 463.5 | 451 | 457.4 | +5.2 | +1.1% | 20,258,400 |
| 2015/02/03 | 446.7 | 458.6 | 443.5 | 452.2 | +14 | +3.2% | 18,461,100 |
| 2015/02/02 | 436 | 446 | 436 | 438.2 | +2.4 | +0.6% | 11,242,800 |
| 2015/01/30 | 438.5 | 438.9 | 435 | 435.8 | ±0 | ±0% | 10,330,100 |
| 2015/01/29 | 440.1 | 443.3 | 435.2 | 435.8 | -7.5 | -1.7% | 10,292,900 |
| 2015/01/28 | 439.1 | 444.7 | 438.1 | 443.3 | -1.8 | -0.4% | 8,374,100 |
| 2015/01/27 | 445.1 | 445.6 | 437 | 445.1 | +1.5 | +0.3% | 9,579,000 |
| 2015/01/26 | 445 | 445.2 | 437.5 | 443.6 | -3.9 | -0.9% | 8,823,200 |
| 2015/01/23 | 448 | 449.6 | 445.2 | 447.5 | +0.6 | +0.1% | 7,972,400 |
| 2015/01/22 | 441.5 | 446.9 | 440.1 | 446.9 | +7.4 | +1.7% | 9,536,200 |
| 2015/01/21 | 437.9 | 440.6 | 433.7 | 439.5 | +0.6 | +0.1% | 9,134,600 |
| 2015/01/20 | 431.7 | 438.9 | 429 | 438.9 | +8.9 | +2.1% | 7,720,100 |
| 2015/01/19 | 430.4 | 436.4 | 429.3 | 430 | +4.4 | +1% | 11,153,600 |
| 2015/01/16 | 420 | 425.7 | 417.1 | 425.6 | -0.5 | -0.1% | 17,076,600 |
| 2015/01/15 | 423.3 | 429 | 420.1 | 426.1 | +5.7 | +1.4% | 13,815,000 |
| 2015/01/14 | 435 | 435.2 | 419.2 | 420.4 | -17.4 | -4% | 31,791,600 |
| 2015/01/13 | 440 | 446.8 | 435 | 437.8 | -6.9 | -1.6% | 16,599,500 |
| 2015/01/09 | 447.4 | 448.2 | 441.1 | 444.7 | -0.2 | ±0% | 12,399,100 |
| 2015/01/08 | 450.5 | 450.6 | 444 | 444.9 | +1.1 | +0.2% | 11,774,300 |
| 2015/01/07 | 449.9 | 450.5 | 443.4 | 443.8 | -10.3 | -2.3% | 17,546,000 |
| 2015/01/06 | 459.1 | 460 | 452.1 | 454.1 | -13 | -2.8% | 12,644,800 |
| 2015/01/05 | 468.7 | 471 | 462.3 | 467.1 | -2.7 | -0.6% | 7,940,500 |
| 2014/12/30 | 469.8 | 474.5 | 468.7 | 469.8 | -1.9 | -0.4% | 5,528,500 |
| 2014/12/29 | 475.8 | 476 | 467.4 | 471.7 | -3 | -0.6% | 9,142,400 |
| 2014/12/26 | 477.8 | 481.9 | 473.9 | 474.7 | -1.3 | -0.3% | 10,200,300 |
| 2014/12/25 | 469.5 | 476.1 | 465.1 | 476 | -1.5 | -0.3% | 9,742,000 |
| 2014/12/24 | 480.5 | 480.8 | 475 | 477.5 | -3 | -0.6% | 14,627,700 |
| 2014/12/22 | 471.4 | 484.2 | 469.4 | 480.5 | +29.1 | +6.4% | 36,494,600 |
| 2014/12/19 | 452.6 | 453 | 445.8 | 451.4 | +4 | +0.9% | 15,219,900 |
| 2014/12/18 | 440 | 448.8 | 439.8 | 447.4 | +15.3 | +3.5% | 17,370,700 |
| 2014/12/17 | 425 | 434.9 | 425 | 432.1 | +5.9 | +1.4% | 14,431,900 |
| 2014/12/16 | 431.9 | 434.2 | 425.5 | 426.2 | -8.4 | -1.9% | 16,114,200 |
| 2014/12/15 | 433.4 | 436.4 | 426.2 | 434.6 | -0.4 | -0.1% | 14,005,300 |
| 2014/12/12 | 436 | 438.6 | 435 | 435 | -4.2 | -1% | 19,067,100 |
| 2014/12/11 | 441.3 | 442.1 | 437.9 | 439.2 | -4.9 | -1.1% | 14,047,700 |
| 2014/12/10 | 444.8 | 446.5 | 442.1 | 444.1 | -2.3 | -0.5% | 13,842,000 |
| 2014/12/09 | 442 | 448.3 | 440 | 446.4 | -0.2 | ±0% | 15,340,100 |
| 2014/12/08 | 445 | 447.4 | 442.4 | 446.6 | +3.4 | +0.8% | 11,642,400 |
| 2014/12/05 | 446 | 447 | 440.6 | 443.2 | -4 | -0.9% | 14,658,200 |
| 2014/12/04 | 445.8 | 447.8 | 444.1 | 447.2 | +4.8 | +1.1% | 13,333,200 |
| 2014/12/03 | 446 | 449.3 | 442 | 442.4 | -1.6 | -0.4% | 15,325,000 |
2351～
2400
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
