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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 602 | 605.4 | 597.8 | 598.2 | -7.6 | -1.3% | 16,191,200 |
| 2024/01/24 | 604.9 | 606.7 | 601.3 | 605.8 | ±0 | ±0% | 9,310,900 |
| 2024/01/23 | 611.3 | 614.4 | 603.6 | 605.8 | -3.2 | -0.5% | 11,592,000 |
| 2024/01/22 | 611.9 | 612.4 | 607.5 | 609 | -2.4 | -0.4% | 10,945,700 |
| 2024/01/19 | 611 | 613.7 | 604.8 | 611.4 | +6.7 | +1.1% | 13,089,300 |
| 2024/01/18 | 608.2 | 613.9 | 602.1 | 604.7 | -3.5 | -0.6% | 10,746,200 |
| 2024/01/17 | 610.2 | 617.7 | 606.6 | 608.2 | +1 | +0.2% | 16,355,800 |
| 2024/01/16 | 611 | 612.7 | 601.4 | 607.2 | -2.3 | -0.4% | 12,895,500 |
| 2024/01/15 | 601.5 | 614.9 | 600.3 | 609.5 | +5.6 | +0.9% | 15,972,900 |
| 2024/01/12 | 600 | 604 | 593.3 | 603.9 | +8.2 | +1.4% | 15,917,000 |
| 2024/01/11 | 595 | 610.6 | 593 | 595.7 | +5.7 | +1% | 20,688,400 |
| 2024/01/10 | 592.3 | 597.4 | 587.8 | 590 | -6 | -1% | 13,727,000 |
| 2024/01/09 | 598 | 601 | 590.7 | 596 | -1.3 | -0.2% | 14,518,700 |
| 2024/01/05 | 592.6 | 601.4 | 591.9 | 597.3 | +11.9 | +2% | 19,806,400 |
| 2024/01/04 | 563.7 | 585.4 | 557.8 | 585.4 | +25 | +4.5% | 20,098,100 |
| 2023/12/29 | 563 | 566.2 | 556.8 | 560.4 | -2.2 | -0.4% | 9,201,900 |
| 2023/12/28 | 558 | 563.6 | 555.7 | 562.6 | -1.1 | -0.2% | 7,519,400 |
| 2023/12/27 | 555.2 | 563.8 | 553.6 | 563.7 | +11.1 | +2% | 12,603,000 |
| 2023/12/26 | 554.6 | 554.6 | 548 | 552.6 | +1.7 | +0.3% | 11,783,600 |
| 2023/12/25 | 558 | 559.8 | 549.1 | 550.9 | -3.5 | -0.6% | 9,889,200 |
| 2023/12/22 | 554 | 559 | 552 | 554.4 | -0.2 | ±0% | 11,632,200 |
| 2023/12/21 | 557.3 | 559.9 | 549.6 | 554.6 | -7.7 | -1.4% | 15,929,200 |
| 2023/12/20 | 568.9 | 570.1 | 560.3 | 562.3 | -9.3 | -1.6% | 25,782,400 |
| 2023/12/19 | 578 | 578.2 | 568.1 | 571.6 | +1.2 | +0.2% | 11,543,200 |
| 2023/12/18 | 581.1 | 581.1 | 565.2 | 570.4 | -13.7 | -2.3% | 10,372,800 |
| 2023/12/15 | 576.2 | 587.9 | 573.4 | 584.1 | +7.8 | +1.4% | 16,376,800 |
| 2023/12/14 | 594.9 | 595.8 | 576.1 | 576.3 | -14.1 | -2.4% | 12,910,900 |
| 2023/12/13 | 594 | 594.5 | 586.9 | 590.4 | -2.5 | -0.4% | 10,732,500 |
| 2023/12/12 | 596 | 598.9 | 591.8 | 592.9 | -3.1 | -0.5% | 11,014,100 |
| 2023/12/11 | 586.3 | 596 | 581.9 | 596 | +19.7 | +3.4% | 16,882,400 |
| 2023/12/08 | 575 | 578.8 | 573.3 | 576.3 | -2.5 | -0.4% | 14,635,900 |
| 2023/12/07 | 586.4 | 586.4 | 575.3 | 578.8 | -13.7 | -2.3% | 13,405,700 |
| 2023/12/06 | 582 | 593.3 | 580.1 | 592.5 | +10.1 | +1.7% | 12,227,000 |
| 2023/12/05 | 578.8 | 583.6 | 576.5 | 582.4 | +0.7 | +0.1% | 10,540,500 |
| 2023/12/04 | 588.6 | 588.6 | 577.9 | 581.7 | -5.1 | -0.9% | 13,626,500 |
| 2023/12/01 | 583.1 | 588.5 | 582.3 | 586.8 | +2.4 | +0.4% | 10,330,200 |
| 2023/11/30 | 581 | 584.4 | 575.1 | 584.4 | +3.2 | +0.6% | 26,280,700 |
| 2023/11/29 | 590 | 590.6 | 580.5 | 581.2 | -7.7 | -1.3% | 9,947,800 |
| 2023/11/28 | 588.1 | 589.4 | 583.6 | 588.9 | +3.4 | +0.6% | 10,738,600 |
| 2023/11/27 | 588 | 589.8 | 583.1 | 585.5 | -0.7 | -0.1% | 9,290,200 |
| 2023/11/24 | 593.9 | 594.8 | 586.2 | 586.2 | -0.4 | -0.1% | 8,078,100 |
| 2023/11/22 | 586.1 | 593.1 | 583.1 | 586.6 | -2.7 | -0.5% | 9,993,500 |
| 2023/11/21 | 596.5 | 596.5 | 587.7 | 589.3 | -7.2 | -1.2% | 14,571,100 |
| 2023/11/20 | 603 | 611 | 594.1 | 596.5 | -1.9 | -0.3% | 18,650,300 |
| 2023/11/17 | 586 | 599.2 | 584 | 598.4 | -1.5 | -0.3% | 23,117,800 |
| 2023/11/16 | 581 | 599.9 | 580.4 | 599.9 | +20.6 | +3.6% | 28,086,000 |
| 2023/11/15 | 573 | 580 | 568.7 | 579.3 | +16.3 | +2.9% | 27,001,100 |
| 2023/11/14 | 554.2 | 563 | 554.1 | 563 | +15.8 | +2.9% | 16,702,100 |
| 2023/11/13 | 548 | 552 | 545 | 547.2 | +2.4 | +0.4% | 14,688,000 |
| 2023/11/10 | 536 | 544.8 | 530.9 | 544.8 | +8.7 | +1.6% | 15,269,700 |
351～
400
件表示中 / 3732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 | 71,700円 | -5.1% | +291.1% | 4.18% | 10.43倍 | 0.62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 | 87,600円 | -14.0% | -73.9% | 4.11% | 21.46倍 | 0.62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 | 617,600円 | -7.9% | -19.7% | 5.34% | 9.55倍 | 0.87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 | 240,900円 | +5.6% | +3.6% | 3.32% | 14.27倍 | 0.91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 | 193,100円 | -0.6% | -22.9% | 5.08% | 5.97倍 | 0.60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
