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 |
|---|---|---|---|---|---|---|---|
| 2014/10/16 | 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 |
| 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 |
2651～
2700
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
