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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 430 | 445 | 422 | 445 | +7 | +1.6% | 10,589,300 |
| 2010/07/05 | 442 | 444 | 435 | 438 | -6 | -1.4% | 4,586,100 |
| 2010/07/02 | 447 | 452 | 441 | 444 | +10 | +2.3% | 8,520,700 |
| 2010/07/01 | 430 | 437 | 426 | 434 | -3 | -0.7% | 6,375,100 |
| 2010/06/30 | 436 | 443 | 431 | 437 | +2 | +0.5% | 9,959,100 |
| 2010/06/29 | 440 | 443 | 433 | 435 | -5 | -1.1% | 5,327,800 |
| 2010/06/28 | 449 | 449 | 437 | 440 | -2 | -0.5% | 5,125,200 |
| 2010/06/25 | 446 | 448 | 440 | 442 | -3 | -0.7% | 8,996,700 |
| 2010/06/24 | 444 | 450 | 441 | 445 | -3 | -0.7% | 7,393,800 |
| 2010/06/23 | 463 | 466 | 445 | 448 | -10 | -2.2% | 18,722,000 |
| 2010/06/22 | 466 | 467 | 457 | 458 | -16 | -3.4% | 12,129,700 |
| 2010/06/21 | 464 | 476 | 464 | 474 | +7 | +1.5% | 9,093,500 |
| 2010/06/18 | 458 | 469 | 457 | 467 | +12 | +2.6% | 10,725,300 |
| 2010/06/17 | 465 | 467 | 451 | 455 | -15 | -3.2% | 11,133,900 |
| 2010/06/16 | 477 | 480 | 467 | 470 | -1 | -0.2% | 8,089,400 |
| 2010/06/15 | 467 | 473 | 467 | 471 | ±0 | ±0% | 6,242,700 |
| 2010/06/14 | 473 | 474 | 466 | 471 | +1 | +0.2% | 5,650,300 |
| 2010/06/11 | 493 | 493 | 467 | 470 | -14 | -2.9% | 16,078,300 |
| 2010/06/10 | 475 | 488 | 472 | 484 | +15 | +3.2% | 9,670,000 |
| 2010/06/09 | 468 | 475 | 462 | 469 | +2 | +0.4% | 8,745,100 |
| 2010/06/08 | 468 | 472 | 462 | 467 | -1 | -0.2% | 9,267,700 |
| 2010/06/07 | 491 | 492 | 465 | 468 | -39 | -7.7% | 13,474,200 |
| 2010/06/04 | 500 | 515 | 499 | 507 | +8 | +1.6% | 10,626,400 |
| 2010/06/03 | 500 | 503 | 496 | 499 | +15 | +3.1% | 8,053,700 |
| 2010/06/02 | 490 | 493 | 481 | 484 | -8 | -1.6% | 8,179,700 |
| 2010/06/01 | 494 | 499 | 489 | 492 | -5 | -1% | 6,704,000 |
| 2010/05/31 | 492 | 504 | 491 | 497 | +9 | +1.8% | 8,576,400 |
| 2010/05/28 | 488 | 495 | 482 | 488 | +9 | +1.9% | 9,293,000 |
| 2010/05/27 | 466 | 484 | 466 | 479 | +12 | +2.6% | 10,820,800 |
| 2010/05/26 | 483 | 484 | 461 | 467 | -10 | -2.1% | 12,324,800 |
| 2010/05/25 | 490 | 490 | 475 | 477 | -19 | -3.8% | 8,456,000 |
| 2010/05/24 | 475 | 503 | 472 | 496 | +22 | +4.6% | 13,577,400 |
| 2010/05/21 | 477 | 483 | 463 | 474 | -19 | -3.9% | 14,409,100 |
| 2010/05/20 | 503 | 514 | 492 | 493 | -2 | -0.4% | 12,826,900 |
| 2010/05/19 | 486 | 497 | 485 | 495 | -9 | -1.8% | 11,360,800 |
| 2010/05/18 | 516 | 517 | 491 | 504 | -11 | -2.1% | 15,487,700 |
| 2010/05/17 | 519 | 526 | 511 | 515 | -14 | -2.6% | 12,740,500 |
| 2010/05/14 | 531 | 537 | 527 | 529 | -11 | -2% | 8,180,400 |
| 2010/05/13 | 536 | 544 | 532 | 540 | +14 | +2.7% | 10,986,900 |
| 2010/05/12 | 516 | 530 | 516 | 526 | +12 | +2.3% | 13,797,800 |
| 2010/05/11 | 528 | 533 | 511 | 514 | -24 | -4.5% | 14,914,300 |
| 2010/05/10 | 483 | 538 | 483 | 538 | +50 | +10.2% | 19,342,400 |
| 2010/05/07 | 485 | 496 | 481 | 488 | -11 | -2.2% | 12,621,900 |
| 2010/05/06 | 504 | 513 | 498 | 499 | -25 | -4.8% | 14,701,500 |
| 2010/04/30 | 533 | 533 | 521 | 524 | +1 | +0.2% | 11,507,500 |
| 2010/04/28 | 520 | 526 | 519 | 523 | -8 | -1.5% | 10,433,100 |
| 2010/04/27 | 527 | 531 | 524 | 531 | -5 | -0.9% | 6,792,500 |
| 2010/04/26 | 533 | 536 | 531 | 536 | +7 | +1.3% | 7,136,900 |
| 2010/04/23 | 536 | 538 | 524 | 529 | -7 | -1.3% | 10,288,000 |
| 2010/04/22 | 530 | 536 | 523 | 536 | -1 | -0.2% | 10,900,400 |
3701～
3750
件表示中 / 3765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 | 99,000円 | -14.0% | -73.9% | 3.64% | 24.25倍 | 0.71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 | 713,000円 | -7.9% | -19.7% | 4.63% | 11.02倍 | 1.00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 | 277,300円 | +5.6% | +3.6% | 2.88% | 16.30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 | 228,200円 | -0.6% | -22.9% | 4.29% | 6.95倍 | 0.70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
