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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 520 | 523.8 | 515.2 | 517 | +7.2 | +1.4% | 10,218,300 |
| 2015/08/10 | 507 | 512.9 | 504.3 | 509.8 | +1.5 | +0.3% | 10,888,500 |
| 2015/08/07 | 504 | 514.4 | 504 | 508.3 | +1.6 | +0.3% | 11,073,900 |
| 2015/08/06 | 503.9 | 509.8 | 501.1 | 506.7 | +3 | +0.6% | 8,623,700 |
| 2015/08/05 | 505.8 | 510.8 | 502.2 | 503.7 | -1 | -0.2% | 12,758,900 |
| 2015/08/04 | 503.4 | 512 | 499.6 | 504.7 | -0.9 | -0.2% | 12,542,500 |
| 2015/08/03 | 521 | 522.1 | 503.3 | 505.6 | -23.5 | -4.4% | 12,318,500 |
| 2015/07/31 | 524.8 | 529.5 | 518.9 | 529.1 | +2.4 | +0.5% | 12,802,300 |
| 2015/07/30 | 505.3 | 534 | 505.3 | 526.7 | +26.2 | +5.2% | 16,246,500 |
| 2015/07/29 | 506 | 511 | 499.7 | 500.5 | +0.3 | +0.1% | 6,261,900 |
| 2015/07/28 | 499.5 | 503.3 | 495.6 | 500.2 | -2.5 | -0.5% | 6,106,400 |
| 2015/07/27 | 501.5 | 505.8 | 499.1 | 502.7 | -1.7 | -0.3% | 6,332,000 |
| 2015/07/24 | 509 | 509.3 | 503.1 | 504.4 | -1 | -0.2% | 7,002,200 |
| 2015/07/23 | 511.8 | 512 | 504.5 | 505.4 | -11 | -2.1% | 14,258,400 |
| 2015/07/22 | 513.5 | 521.7 | 511.6 | 516.4 | +6.1 | +1.2% | 9,746,900 |
| 2015/07/21 | 529.9 | 530 | 507.2 | 510.3 | -13.4 | -2.6% | 17,987,200 |
| 2015/07/17 | 522.5 | 524.8 | 519 | 523.7 | -1.7 | -0.3% | 4,901,800 |
| 2015/07/16 | 527 | 527.2 | 518.5 | 525.4 | -1.6 | -0.3% | 8,752,100 |
| 2015/07/15 | 526.7 | 529.9 | 522.7 | 527 | +6 | +1.2% | 8,065,700 |
| 2015/07/14 | 513 | 526.1 | 510.1 | 521 | +14.9 | +2.9% | 13,920,300 |
| 2015/07/13 | 508.7 | 514.6 | 504 | 506.1 | +0.7 | +0.1% | 12,360,200 |
| 2015/07/10 | 501.9 | 509.5 | 500.4 | 505.4 | +4.1 | +0.8% | 11,286,600 |
| 2015/07/09 | 495.2 | 502.8 | 493 | 501.3 | -0.8 | -0.2% | 15,580,000 |
| 2015/07/08 | 512.2 | 513.8 | 501.5 | 502.1 | -13.5 | -2.6% | 11,742,900 |
| 2015/07/07 | 510 | 518.6 | 508.2 | 515.6 | +1.5 | +0.3% | 8,792,500 |
| 2015/07/06 | 513.8 | 516.4 | 509.5 | 514.1 | -5.5 | -1.1% | 7,963,400 |
| 2015/07/03 | 522.5 | 523 | 518.1 | 519.6 | -5.4 | -1% | 8,874,500 |
| 2015/07/02 | 525.6 | 526.3 | 521 | 525 | +0.3 | +0.1% | 9,817,400 |
| 2015/07/01 | 533.4 | 533.5 | 522.5 | 524.7 | -3.5 | -0.7% | 9,573,400 |
| 2015/06/30 | 528.1 | 533.7 | 526.4 | 528.2 | -4.3 | -0.8% | 8,398,600 |
| 2015/06/29 | 530.5 | 536.2 | 526 | 532.5 | -5.2 | -1% | 11,472,500 |
| 2015/06/26 | 540.3 | 540.7 | 528.1 | 537.7 | -1.4 | -0.3% | 10,742,500 |
| 2015/06/25 | 534.1 | 541.2 | 533.9 | 539.1 | +5 | +0.9% | 10,468,100 |
| 2015/06/24 | 537.6 | 539.6 | 532.5 | 534.1 | ±0 | ±0% | 8,845,400 |
| 2015/06/23 | 532.5 | 538 | 529.4 | 534.1 | +7.1 | +1.3% | 9,460,600 |
| 2015/06/22 | 526.9 | 531.8 | 521.6 | 527 | -1.3 | -0.2% | 8,800,400 |
| 2015/06/19 | 532 | 532.6 | 525.1 | 528.3 | -4.4 | -0.8% | 10,831,700 |
| 2015/06/18 | 539.8 | 545.4 | 529.6 | 532.7 | -12 | -2.2% | 12,173,100 |
| 2015/06/17 | 543.7 | 548.7 | 541.7 | 544.7 | +3.1 | +0.6% | 9,740,300 |
| 2015/06/16 | 542.5 | 544.9 | 532.4 | 541.6 | -0.8 | -0.1% | 9,983,000 |
| 2015/06/15 | 547.5 | 548.4 | 538.2 | 542.4 | -8.2 | -1.5% | 10,251,200 |
| 2015/06/12 | 555.6 | 555.6 | 547.5 | 550.6 | -2.4 | -0.4% | 16,915,500 |
| 2015/06/11 | 561.1 | 563.9 | 550.7 | 553 | -5.1 | -0.9% | 10,524,500 |
| 2015/06/10 | 560.2 | 564.3 | 555.4 | 558.1 | +1.3 | +0.2% | 13,157,900 |
| 2015/06/09 | 554 | 564.7 | 553.9 | 556.8 | -1.6 | -0.3% | 13,713,800 |
| 2015/06/08 | 553.9 | 561.4 | 551.3 | 558.4 | +8.1 | +1.5% | 10,436,500 |
| 2015/06/05 | 557.4 | 559 | 546.8 | 550.3 | -10.1 | -1.8% | 11,373,100 |
| 2015/06/04 | 564 | 566.8 | 556.3 | 560.4 | -1.5 | -0.3% | 11,586,000 |
| 2015/06/03 | 557.9 | 562.3 | 555.2 | 561.9 | +3.1 | +0.6% | 5,878,700 |
| 2015/06/02 | 559 | 568 | 558.7 | 558.8 | +1.5 | +0.3% | 13,456,400 |
2451～
2500
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
