伊藤忠エネクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/30 | 1,995 | 1,995 | 1,862 | 1,912 | -79 | -4% | 277,700 |
| 2026/01/29 | 1,980 | 2,000 | 1,960 | 1,991 | +3 | +0.2% | 105,500 |
| 2026/01/28 | 1,996 | 2,000 | 1,976 | 1,988 | -5 | -0.3% | 114,300 |
| 2026/01/27 | 2,001 | 2,009 | 1,988 | 1,993 | -30 | -1.5% | 93,500 |
| 2026/01/26 | 2,022 | 2,035 | 2,010 | 2,023 | -21 | -1% | 83,200 |
| 2026/01/23 | 2,070 | 2,070 | 2,037 | 2,044 | -6 | -0.3% | 99,200 |
| 2026/01/22 | 2,034 | 2,058 | 2,027 | 2,050 | +29 | +1.4% | 86,300 |
| 2026/01/21 | 2,006 | 2,035 | 2,002 | 2,021 | +14 | +0.7% | 123,800 |
| 2026/01/20 | 2,017 | 2,026 | 1,992 | 2,007 | -15 | -0.7% | 120,900 |
| 2026/01/19 | 2,025 | 2,045 | 2,013 | 2,022 | -3 | -0.1% | 77,100 |
| 2026/01/16 | 2,000 | 2,029 | 1,994 | 2,025 | +21 | +1% | 75,900 |
| 2026/01/15 | 2,009 | 2,014 | 1,998 | 2,004 | -1 | ±0% | 73,000 |
| 2026/01/14 | 1,985 | 2,005 | 1,976 | 2,005 | +39 | +2% | 136,300 |
| 2026/01/13 | 1,975 | 1,985 | 1,957 | 1,966 | +9 | +0.5% | 123,200 |
| 2026/01/09 | 1,969 | 1,973 | 1,948 | 1,957 | +20 | +1% | 162,600 |
| 2026/01/08 | 1,926 | 1,957 | 1,922 | 1,937 | +18 | +0.9% | 110,800 |
| 2026/01/07 | 1,936 | 1,936 | 1,905 | 1,919 | -20 | -1% | 115,200 |
| 2026/01/06 | 1,930 | 1,965 | 1,930 | 1,939 | +13 | +0.7% | 106,000 |
| 2026/01/05 | 1,920 | 1,935 | 1,911 | 1,926 | +28 | +1.5% | 115,300 |
| 2025/12/30 | 1,918 | 1,923 | 1,898 | 1,898 | -15 | -0.8% | 73,200 |
| 2025/12/29 | 1,916 | 1,916 | 1,897 | 1,913 | +12 | +0.6% | 83,300 |
| 2025/12/26 | 1,901 | 1,919 | 1,891 | 1,901 | -1 | -0.1% | 125,400 |
| 2025/12/25 | 1,900 | 1,902 | 1,884 | 1,902 | +10 | +0.5% | 57,200 |
| 2025/12/24 | 1,900 | 1,900 | 1,883 | 1,892 | +9 | +0.5% | 98,900 |
| 2025/12/23 | 1,876 | 1,903 | 1,873 | 1,883 | +7 | +0.4% | 64,900 |
| 2025/12/22 | 1,900 | 1,902 | 1,864 | 1,876 | -15 | -0.8% | 107,600 |
| 2025/12/19 | 1,874 | 1,894 | 1,874 | 1,891 | +22 | +1.2% | 112,100 |
| 2025/12/18 | 1,848 | 1,869 | 1,840 | 1,869 | +19 | +1% | 90,000 |
| 2025/12/17 | 1,835 | 1,853 | 1,832 | 1,850 | +3 | +0.2% | 119,300 |
| 2025/12/16 | 1,852 | 1,863 | 1,841 | 1,847 | ±0 | ±0% | 84,100 |
| 2025/12/15 | 1,835 | 1,851 | 1,832 | 1,847 | +13 | +0.7% | 71,500 |
| 2025/12/12 | 1,834 | 1,838 | 1,823 | 1,834 | +19 | +1% | 89,900 |
| 2025/12/11 | 1,833 | 1,840 | 1,812 | 1,815 | -18 | -1% | 46,500 |
| 2025/12/10 | 1,819 | 1,849 | 1,819 | 1,833 | +13 | +0.7% | 137,300 |
| 2025/12/09 | 1,833 | 1,843 | 1,806 | 1,820 | -16 | -0.9% | 88,200 |
| 2025/12/08 | 1,780 | 1,848 | 1,776 | 1,836 | +66 | +3.7% | 168,400 |
| 2025/12/05 | 1,795 | 1,801 | 1,768 | 1,770 | -39 | -2.2% | 183,800 |
| 2025/12/04 | 1,820 | 1,831 | 1,797 | 1,809 | -26 | -1.4% | 162,400 |
| 2025/12/03 | 1,840 | 1,843 | 1,823 | 1,835 | -13 | -0.7% | 91,300 |
| 2025/12/02 | 1,860 | 1,863 | 1,841 | 1,848 | -12 | -0.6% | 64,300 |
| 2025/12/01 | 1,896 | 1,897 | 1,852 | 1,860 | -36 | -1.9% | 81,300 |
| 2025/11/28 | 1,871 | 1,897 | 1,871 | 1,896 | +11 | +0.6% | 50,200 |
| 2025/11/27 | 1,898 | 1,906 | 1,881 | 1,885 | -13 | -0.7% | 48,300 |
| 2025/11/26 | 1,887 | 1,907 | 1,884 | 1,898 | +28 | +1.5% | 145,500 |
| 2025/11/25 | 1,878 | 1,878 | 1,853 | 1,870 | +9 | +0.5% | 82,800 |
| 2025/11/21 | 1,825 | 1,861 | 1,824 | 1,861 | +46 | +2.5% | 125,600 |
| 2025/11/20 | 1,809 | 1,826 | 1,800 | 1,815 | +15 | +0.8% | 74,800 |
| 2025/11/19 | 1,805 | 1,818 | 1,795 | 1,800 | ±0 | ±0% | 84,600 |
| 2025/11/18 | 1,830 | 1,836 | 1,790 | 1,800 | -36 | -2% | 77,900 |
| 2025/11/17 | 1,850 | 1,852 | 1,829 | 1,836 | -12 | -0.6% | 54,700 |
1～
50
件表示中 / 3874件
類似銘柄と比較する
現在ご覧いただいている「エネクス」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 |
|---|---|---|---|---|---|---|---|---|
| エネクス | 191,200円 | -5.8% | -6.6% | 3.24% | 13.49倍 | 1.22倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| シップＨＤ | 254,650円 | +3.2% | +1.8% | 2.36% | 15.12倍 | 1.62倍 |
|
医療機器・設備を一括販売。医療施設の運営受託も。調剤薬局や高齢者福祉施設・給食など兼営 |
| 加藤産業 | 651,000円 | +3.1% | -3.0% | 2.46% | 13.91倍 | 1.18倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
| 三谷商 | 238,000円 | -5.6% | -6.6% | 3.24% | 10.76倍 | 1.15倍 |
|
生コン販売量首位。石油やＩＴ関連も。福井で自動車販売やＣＡＴＶ、１７年にスパイス事業参入 |
| 稲畑産 | 391,000円 | +3.8% | -2.4% | 3.27% | 10.70倍 | 0.96倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
市場注目の銘柄
チャート関連のコラム
