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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 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 |
| 2015/09/28 | 449.1 | 450.2 | 440.4 | 444.8 | -12.7 | -2.8% | 9,502,100 |
| 2015/09/25 | 454.8 | 459.2 | 449.1 | 457.5 | +3.5 | +0.8% | 13,777,200 |
| 2015/09/24 | 451 | 460 | 447.1 | 454 | +0.6 | +0.1% | 20,774,900 |
| 2015/09/18 | 455.1 | 460.8 | 449.3 | 453.4 | +0.1 | ±0% | 14,693,000 |
| 2015/09/17 | 459.1 | 463 | 450 | 453.3 | +1.6 | +0.4% | 13,357,000 |
| 2015/09/16 | 452 | 454.9 | 447.5 | 451.7 | +6.2 | +1.4% | 7,239,600 |
| 2015/09/15 | 448.4 | 452.5 | 441.1 | 445.5 | -0.6 | -0.1% | 8,604,600 |
| 2015/09/14 | 447.9 | 448.1 | 440.8 | 446.1 | -5 | -1.1% | 9,564,100 |
| 2015/09/11 | 452 | 456 | 447.7 | 451.1 | -7.7 | -1.7% | 16,220,800 |
| 2015/09/10 | 466 | 466.4 | 452.6 | 458.8 | -20.3 | -4.2% | 18,115,100 |
| 2015/09/09 | 468.8 | 480.8 | 463.2 | 479.1 | +31.9 | +7.1% | 21,245,000 |
| 2015/09/08 | 442.7 | 453.8 | 441.9 | 447.2 | +5.4 | +1.2% | 10,957,600 |
| 2015/09/07 | 438.5 | 444.4 | 435.1 | 441.8 | +1.6 | +0.4% | 7,612,600 |
| 2015/09/04 | 447.5 | 447.6 | 435.4 | 440.2 | -5.9 | -1.3% | 10,431,400 |
| 2015/09/03 | 446.3 | 452.6 | 445 | 446.1 | +4 | +0.9% | 8,042,100 |
| 2015/09/02 | 448 | 452.5 | 441.5 | 442.1 | -13.4 | -2.9% | 11,086,900 |
| 2015/09/01 | 470.1 | 473.6 | 455.2 | 455.5 | -13.4 | -2.9% | 12,981,200 |
| 2015/08/31 | 472 | 472.4 | 460 | 468.9 | -0.1 | ±0% | 13,066,800 |
| 2015/08/28 | 459.5 | 478 | 456.2 | 469 | +25.5 | +5.7% | 32,802,300 |
| 2015/08/27 | 450 | 451.4 | 443 | 443.5 | -2.3 | -0.5% | 13,632,800 |
| 2015/08/26 | 443.9 | 449.4 | 432 | 445.8 | +14.4 | +3.3% | 20,800,000 |
| 2015/08/25 | 440 | 444.8 | 426.1 | 431.4 | -16.5 | -3.7% | 27,400,100 |
| 2015/08/24 | 454.1 | 455.8 | 445.2 | 447.9 | -18.2 | -3.9% | 22,094,500 |
| 2015/08/21 | 467.5 | 474.3 | 462.5 | 466.1 | -2.2 | -0.5% | 21,957,500 |
| 2015/08/20 | 475 | 475.1 | 464.1 | 468.3 | -10.3 | -2.2% | 14,262,900 |
| 2015/08/19 | 479.9 | 483.6 | 477.2 | 478.6 | -1.3 | -0.3% | 13,225,600 |
| 2015/08/18 | 490 | 490.1 | 478.2 | 479.9 | -18.1 | -3.6% | 20,252,800 |
| 2015/08/17 | 497.1 | 499 | 495 | 498 | -0.2 | ±0% | 7,610,600 |
| 2015/08/14 | 502.5 | 502.6 | 496.5 | 498.2 | -8.9 | -1.8% | 11,248,900 |
| 2015/08/13 | 510.1 | 513.2 | 505.1 | 507.1 | -2.7 | -0.5% | 9,845,400 |
| 2015/08/12 | 511.1 | 512.7 | 506.7 | 509.8 | -7.2 | -1.4% | 8,939,400 |
2401～
2450
件表示中 / 3767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 | 87,200円 | -5.1% | +291.1% | 3.44% | 12.68倍 | 0.76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 | 98,700円 | -14.0% | -73.9% | 3.65% | 24.17倍 | 0.70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 | 710,300円 | -7.9% | -19.7% | 4.65% | 10.97倍 | 0.99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 | 276,100円 | +5.6% | +3.6% | 2.90% | 16.22倍 | 1.03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 | 226,200円 | -0.6% | -22.9% | 4.33% | 6.89倍 | 0.69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
