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 |
|---|---|---|---|---|---|---|---|
| 2014/12/02 | 439.6 | 445 | 437.7 | 444 | +6.9 | +1.6% | 20,379,400 |
| 2014/12/01 | 444.8 | 445 | 436 | 437.1 | -4.5 | -1% | 16,571,500 |
| 2014/11/28 | 450 | 450.9 | 440.1 | 441.6 | -10.6 | -2.3% | 18,816,600 |
| 2014/11/27 | 457.4 | 459.4 | 452 | 452.2 | -2.9 | -0.6% | 11,381,800 |
| 2014/11/26 | 458.5 | 460.7 | 454.5 | 455.1 | -4.3 | -0.9% | 12,768,900 |
| 2014/11/25 | 458 | 460 | 453.5 | 459.4 | +5.6 | +1.2% | 18,972,000 |
| 2014/11/21 | 444.2 | 455 | 442.5 | 453.8 | +12.8 | +2.9% | 18,194,700 |
| 2014/11/20 | 438.8 | 442.3 | 435 | 441 | +3.9 | +0.9% | 12,398,400 |
| 2014/11/19 | 436.1 | 438.6 | 433.3 | 437.1 | +1 | +0.2% | 16,439,000 |
| 2014/11/18 | 437 | 439.1 | 435 | 436.1 | -0.4 | -0.1% | 22,180,100 |
| 2014/11/17 | 448.9 | 449 | 435.2 | 436.5 | -13 | -2.9% | 31,331,800 |
| 2014/11/14 | 459.8 | 460.9 | 446.1 | 449.5 | -9.8 | -2.1% | 28,869,200 |
| 2014/11/13 | 451.6 | 461.2 | 451.4 | 459.3 | +7.6 | +1.7% | 17,268,100 |
| 2014/11/12 | 457 | 457.7 | 451.2 | 451.7 | -2.1 | -0.5% | 14,445,600 |
| 2014/11/11 | 455.2 | 459.8 | 452.2 | 453.8 | -3.6 | -0.8% | 12,544,800 |
| 2014/11/10 | 453.6 | 457.5 | 451.1 | 457.4 | +3.5 | +0.8% | 9,821,600 |
| 2014/11/07 | 452.5 | 456.3 | 449.2 | 453.9 | +0.6 | +0.1% | 14,632,600 |
| 2014/11/06 | 458.7 | 463.3 | 452.2 | 453.3 | -1.7 | -0.4% | 17,188,500 |
| 2014/11/05 | 462.5 | 463.4 | 450.3 | 455 | -13.9 | -3% | 23,508,900 |
| 2014/11/04 | 494.8 | 495 | 467.7 | 468.9 | -6.3 | -1.3% | 19,435,500 |
| 2014/10/31 | 463.3 | 479.9 | 462.4 | 475.2 | +16.2 | +3.5% | 17,517,200 |
| 2014/10/30 | 455.6 | 460.6 | 455 | 459 | +3.7 | +0.8% | 11,856,900 |
| 2014/10/29 | 449.1 | 456.8 | 447.8 | 455.3 | +11.4 | +2.6% | 11,370,500 |
| 2014/10/28 | 452.3 | 458.3 | 443.1 | 443.9 | -8.3 | -1.8% | 11,816,800 |
| 2014/10/27 | 451.5 | 454.5 | 449.2 | 452.2 | +3.1 | +0.7% | 8,856,700 |
| 2014/10/24 | 457.3 | 459 | 447.5 | 449.1 | +1 | +0.2% | 13,283,600 |
| 2014/10/23 | 453.9 | 454.1 | 445 | 448.1 | -9.1 | -2% | 14,935,700 |
| 2014/10/22 | 457.3 | 459.5 | 450.5 | 457.2 | +4.6 | +1% | 12,107,400 |
| 2014/10/21 | 465 | 469.9 | 450.2 | 452.6 | -7.3 | -1.6% | 11,801,400 |
| 2014/10/20 | 456.2 | 461.4 | 455.3 | 459.9 | +11 | +2.5% | 10,666,300 |
| 2014/10/17 | 455 | 457.4 | 448.9 | 448.9 | +0.4 | +0.1% | 13,705,900 |
| 2014/10/16 | 455.9 | 455.9 | 443.1 | 448.5 | -19 | -4.1% | 20,874,400 |
| 2014/10/15 | 470 | 470.9 | 462 | 467.5 | -2.4 | -0.5% | 11,581,000 |
| 2014/10/14 | 475 | 476.5 | 469.1 | 469.9 | -11.4 | -2.4% | 16,303,500 |
| 2014/10/10 | 482.5 | 485.1 | 478.3 | 481.3 | -6.7 | -1.4% | 10,722,400 |
| 2014/10/09 | 491.5 | 493.7 | 487.4 | 488 | -3.5 | -0.7% | 7,526,900 |
| 2014/10/08 | 489 | 492.9 | 485.4 | 491.5 | -2.2 | -0.4% | 9,276,200 |
| 2014/10/07 | 498 | 498.5 | 492.8 | 493.7 | -4 | -0.8% | 6,443,300 |
| 2014/10/06 | 502.5 | 503.4 | 496.4 | 497.7 | +4.7 | +1% | 9,938,300 |
| 2014/10/03 | 492.3 | 498.5 | 489 | 493 | -0.8 | -0.2% | 7,727,700 |
| 2014/10/02 | 499 | 501.5 | 492 | 493.8 | -6.9 | -1.4% | 13,354,800 |
| 2014/10/01 | 504.1 | 506 | 499.5 | 500.7 | -4.8 | -0.9% | 10,093,800 |
| 2014/09/30 | 515.5 | 515.8 | 504.8 | 505.5 | -10 | -1.9% | 10,879,800 |
| 2014/09/29 | 521.7 | 524.2 | 515 | 515.5 | -6.9 | -1.3% | 10,484,600 |
| 2014/09/26 | 517.1 | 523 | 515.1 | 522.4 | -4 | -0.8% | 11,953,300 |
| 2014/09/25 | 523 | 526.4 | 519.3 | 526.4 | +7.4 | +1.4% | 10,742,000 |
| 2014/09/24 | 525.4 | 525.4 | 516.5 | 519 | -5.6 | -1.1% | 12,529,300 |
| 2014/09/22 | 521 | 525 | 520.7 | 524.6 | +3.6 | +0.7% | 6,883,100 |
| 2014/09/19 | 523.4 | 524.8 | 520.2 | 521 | -0.2 | ±0% | 10,789,200 |
| 2014/09/18 | 524.4 | 524.5 | 519.6 | 521.2 | +1.9 | +0.4% | 7,296,900 |
2401～
2450
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
