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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 547.2 | 558.9 | 544.1 | 557.3 | +7.8 | +1.4% | 12,992,000 |
| 2015/05/29 | 550.1 | 556.4 | 548.3 | 549.5 | -2.5 | -0.5% | 14,288,300 |
| 2015/05/28 | 554 | 554 | 547.1 | 552 | -1.5 | -0.3% | 11,774,400 |
| 2015/05/27 | 549.6 | 553.5 | 545.7 | 553.5 | -0.1 | ±0% | 13,650,600 |
| 2015/05/26 | 548.9 | 555.9 | 542.6 | 553.6 | +15 | +2.8% | 20,391,900 |
| 2015/05/25 | 530.7 | 539.8 | 525.7 | 538.6 | +5.2 | +1% | 14,051,100 |
| 2015/05/22 | 532.9 | 538.3 | 530 | 533.4 | +5.5 | +1% | 14,327,400 |
| 2015/05/21 | 531.2 | 533.9 | 526.3 | 527.9 | -1.5 | -0.3% | 13,380,800 |
| 2015/05/20 | 549 | 549 | 527.6 | 529.4 | -15.4 | -2.8% | 20,354,100 |
| 2015/05/19 | 546 | 546.8 | 540.9 | 544.8 | -1.6 | -0.3% | 8,861,900 |
| 2015/05/18 | 540.9 | 547.8 | 537.4 | 546.4 | +8 | +1.5% | 13,419,300 |
| 2015/05/15 | 542.3 | 542.4 | 533.9 | 538.4 | -4.3 | -0.8% | 9,186,100 |
| 2015/05/14 | 540.1 | 546.5 | 538.5 | 542.7 | -2.5 | -0.5% | 8,287,600 |
| 2015/05/13 | 540 | 547.9 | 539.9 | 545.2 | +5.2 | +1% | 13,027,200 |
| 2015/05/12 | 531 | 540 | 528.5 | 540 | +11.2 | +2.1% | 20,370,400 |
| 2015/05/11 | 521 | 533 | 520 | 528.8 | +14.2 | +2.8% | 15,511,000 |
| 2015/05/08 | 520.9 | 522.5 | 510.5 | 514.6 | -8.5 | -1.6% | 12,816,000 |
| 2015/05/07 | 520 | 525.3 | 518.2 | 523.1 | +1.4 | +0.3% | 12,145,900 |
| 2015/05/01 | 520.1 | 522.4 | 515.8 | 521.7 | -1 | -0.2% | 8,352,200 |
| 2015/04/30 | 527.1 | 528.4 | 520.7 | 522.7 | -4.9 | -0.9% | 11,214,000 |
| 2015/04/28 | 523.6 | 529.8 | 522.9 | 527.6 | +6.4 | +1.2% | 12,829,100 |
| 2015/04/27 | 522 | 524.7 | 519.2 | 521.2 | +0.2 | ±0% | 9,709,000 |
| 2015/04/24 | 516.9 | 525.6 | 516.8 | 521 | +8.5 | +1.7% | 18,923,100 |
| 2015/04/23 | 510.5 | 517.5 | 510.2 | 512.5 | +2.5 | +0.5% | 12,224,600 |
| 2015/04/22 | 513.5 | 514 | 509 | 510 | -7.6 | -1.5% | 9,715,500 |
| 2015/04/21 | 518.5 | 518.5 | 512.2 | 517.6 | +1.1 | +0.2% | 13,172,600 |
| 2015/04/20 | 517.7 | 520.6 | 512.2 | 516.5 | -2.6 | -0.5% | 9,606,200 |
| 2015/04/17 | 514 | 524 | 513 | 519.1 | +11.2 | +2.2% | 23,732,600 |
| 2015/04/16 | 494.1 | 514.4 | 494.1 | 507.9 | +19.2 | +3.9% | 26,013,600 |
| 2015/04/15 | 491.7 | 491.9 | 486.5 | 488.7 | -3 | -0.6% | 9,889,500 |
| 2015/04/14 | 487 | 492.6 | 485.9 | 491.7 | +4.3 | +0.9% | 9,846,800 |
| 2015/04/13 | 486.1 | 489.1 | 484.1 | 487.4 | +3.6 | +0.7% | 8,538,800 |
| 2015/04/10 | 485.9 | 487.5 | 483.2 | 483.8 | +0.8 | +0.2% | 8,837,400 |
| 2015/04/09 | 483.4 | 486 | 478.5 | 483 | -5.5 | -1.1% | 11,324,200 |
| 2015/04/08 | 488.6 | 492.9 | 486.5 | 488.5 | +6 | +1.2% | 15,797,500 |
| 2015/04/07 | 470 | 483.8 | 470 | 482.5 | +18.6 | +4% | 15,165,900 |
| 2015/04/06 | 460.2 | 464.3 | 457.7 | 463.9 | +0.2 | ±0% | 8,027,500 |
| 2015/04/03 | 464.4 | 466 | 460.8 | 463.7 | +3.2 | +0.7% | 8,672,800 |
| 2015/04/02 | 459.1 | 464.3 | 458.3 | 460.5 | +4.1 | +0.9% | 11,374,900 |
| 2015/04/01 | 463 | 464 | 455.8 | 456.4 | -5.8 | -1.3% | 14,234,700 |
| 2015/03/31 | 467 | 469.8 | 461.7 | 462.2 | -0.7 | -0.2% | 12,699,300 |
| 2015/03/30 | 470 | 471 | 456.9 | 462.9 | -13.5 | -2.8% | 14,529,700 |
| 2015/03/27 | 483.8 | 490.1 | 472.6 | 476.4 | -12.5 | -2.6% | 18,058,000 |
| 2015/03/26 | 483.3 | 492.9 | 481.4 | 488.9 | +6.9 | +1.4% | 16,254,500 |
| 2015/03/25 | 489.4 | 489.9 | 480.8 | 482 | -4.4 | -0.9% | 15,579,700 |
| 2015/03/24 | 481.8 | 487.9 | 480 | 486.4 | +4.6 | +1% | 11,205,900 |
| 2015/03/23 | 482.6 | 484.8 | 480.4 | 481.8 | +3.3 | +0.7% | 8,488,800 |
| 2015/03/20 | 480.8 | 480.9 | 475.7 | 478.5 | -2 | -0.4% | 10,087,500 |
| 2015/03/19 | 481.3 | 486.2 | 478.1 | 480.5 | +1.4 | +0.3% | 9,447,000 |
| 2015/03/18 | 475.1 | 479.1 | 473.1 | 479.1 | +1 | +0.2% | 9,229,200 |
2501～
2550
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
