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 |
|---|---|---|---|---|---|---|---|
| 2014/09/17 | 523 | 523.8 | 519.1 | 519.3 | -4.5 | -0.9% | 5,704,000 |
| 2014/09/16 | 527 | 527 | 521.4 | 523.8 | -2.2 | -0.4% | 6,109,400 |
| 2014/09/12 | 530.8 | 533.7 | 525 | 526 | -6.9 | -1.3% | 11,958,600 |
| 2014/09/11 | 530 | 534.9 | 525.3 | 532.9 | +5 | +0.9% | 7,590,900 |
| 2014/09/10 | 519.8 | 528 | 519 | 527.9 | +9.3 | +1.8% | 8,937,800 |
| 2014/09/09 | 522.8 | 525.4 | 518.6 | 518.6 | -3.5 | -0.7% | 7,367,700 |
| 2014/09/08 | 529.4 | 529.5 | 520.9 | 522.1 | -5.9 | -1.1% | 11,481,200 |
| 2014/09/05 | 530.8 | 534.2 | 527.9 | 528 | -1.5 | -0.3% | 8,169,700 |
| 2014/09/04 | 531.9 | 532 | 527.9 | 529.5 | -4 | -0.7% | 10,604,500 |
| 2014/09/03 | 537.2 | 537.6 | 530.5 | 533.5 | -3.7 | -0.7% | 10,078,700 |
| 2014/09/02 | 533.5 | 539.1 | 533 | 537.2 | +3.7 | +0.7% | 5,616,100 |
| 2014/09/01 | 534.7 | 536.6 | 531.8 | 533.5 | -1.3 | -0.2% | 4,748,100 |
| 2014/08/29 | 537.2 | 541.2 | 534.8 | 534.8 | -5.1 | -0.9% | 7,161,100 |
| 2014/08/28 | 537 | 540.7 | 536.8 | 539.9 | +2.4 | +0.4% | 5,727,600 |
| 2014/08/27 | 534.9 | 540.7 | 533.8 | 537.5 | +2.7 | +0.5% | 4,413,500 |
| 2014/08/26 | 536.5 | 539.8 | 533.1 | 534.8 | -1.2 | -0.2% | 5,400,800 |
| 2014/08/25 | 542 | 542.3 | 535.2 | 536 | -2.3 | -0.4% | 5,957,800 |
| 2014/08/22 | 542 | 542.8 | 536.7 | 538.3 | -0.8 | -0.1% | 6,556,700 |
| 2014/08/21 | 533.2 | 541.2 | 533 | 539.1 | +7 | +1.3% | 8,968,300 |
| 2014/08/20 | 534 | 539.3 | 530.5 | 532.1 | +1.4 | +0.3% | 6,862,700 |
| 2014/08/19 | 524 | 531.9 | 521.7 | 530.7 | +10.9 | +2.1% | 9,671,200 |
| 2014/08/18 | 522 | 522 | 514.7 | 519.8 | +2.2 | +0.4% | 7,583,800 |
| 2014/08/15 | 524.1 | 525 | 514.6 | 517.6 | -8.4 | -1.6% | 8,305,600 |
| 2014/08/14 | 526.1 | 528.4 | 524.2 | 526 | +1.1 | +0.2% | 5,162,800 |
| 2014/08/13 | 524.6 | 526 | 522.6 | 524.9 | +1.8 | +0.3% | 5,699,600 |
| 2014/08/12 | 522.4 | 526.8 | 520.7 | 523.1 | +4.5 | +0.9% | 4,334,400 |
| 2014/08/11 | 519 | 519.9 | 514.1 | 518.6 | +7.5 | +1.5% | 5,895,000 |
| 2014/08/08 | 519.4 | 520.3 | 509.1 | 511.1 | -13.7 | -2.6% | 10,942,400 |
| 2014/08/07 | 522.3 | 525 | 517.2 | 524.8 | +0.9 | +0.2% | 8,339,300 |
| 2014/08/06 | 522.3 | 527.8 | 521.4 | 523.9 | -1.5 | -0.3% | 10,119,200 |
| 2014/08/05 | 529.5 | 534.4 | 523.3 | 525.4 | -3.9 | -0.7% | 7,981,100 |
| 2014/08/04 | 528 | 531.3 | 522 | 529.3 | -3 | -0.6% | 8,996,400 |
| 2014/08/01 | 530.1 | 538 | 527.5 | 532.3 | -2.2 | -0.4% | 8,648,400 |
| 2014/07/31 | 536.8 | 537 | 528 | 534.5 | -2 | -0.4% | 11,414,200 |
| 2014/07/30 | 540 | 540 | 535.3 | 536.5 | -3.4 | -0.6% | 5,379,800 |
| 2014/07/29 | 541.6 | 541.6 | 536.2 | 539.9 | -1.7 | -0.3% | 6,296,200 |
| 2014/07/28 | 539.3 | 542.5 | 537.3 | 541.6 | -2.1 | -0.4% | 5,134,100 |
| 2014/07/25 | 547 | 548 | 540.4 | 543.7 | +4.6 | +0.9% | 7,114,800 |
| 2014/07/24 | 535.6 | 541.3 | 535.3 | 539.1 | +1.3 | +0.2% | 7,267,100 |
| 2014/07/23 | 541 | 541.5 | 536.3 | 537.8 | -1.2 | -0.2% | 6,326,400 |
| 2014/07/22 | 540.9 | 541.8 | 538 | 539 | +1 | +0.2% | 5,375,300 |
| 2014/07/18 | 538 | 540 | 536 | 538 | -4 | -0.7% | 3,939,700 |
| 2014/07/17 | 543 | 545 | 539 | 542 | +3 | +0.6% | 5,081,400 |
| 2014/07/16 | 548 | 552 | 538 | 539 | +3 | +0.6% | 15,867,500 |
| 2014/07/15 | 538 | 544 | 533 | 536 | -1 | -0.2% | 7,011,100 |
| 2014/07/14 | 536 | 539 | 534 | 537 | +5 | +0.9% | 6,528,000 |
| 2014/07/11 | 528 | 535 | 527 | 532 | +1 | +0.2% | 7,126,400 |
| 2014/07/10 | 533 | 539 | 530 | 531 | -5 | -0.9% | 6,199,000 |
| 2014/07/09 | 529 | 540 | 529 | 536 | +4 | +0.8% | 8,228,500 |
| 2014/07/08 | 535 | 536 | 528 | 532 | +2 | +0.4% | 9,606,800 |
2451～
2500
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
