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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 2,008 | 2,014 | 1,977 | 1,995 | -1 | -0.1% | 93,900 |
| 2025/09/17 | 2,007 | 2,007 | 1,977 | 1,996 | -19 | -0.9% | 84,300 |
| 2025/09/16 | 1,972 | 2,015 | 1,968 | 2,015 | +33 | +1.7% | 98,700 |
| 2025/09/12 | 2,000 | 2,005 | 1,969 | 1,982 | -5 | -0.3% | 152,700 |
| 2025/09/11 | 1,962 | 1,989 | 1,962 | 1,987 | +15 | +0.8% | 91,800 |
| 2025/09/10 | 1,951 | 1,981 | 1,951 | 1,972 | +16 | +0.8% | 84,300 |
| 2025/09/09 | 1,972 | 1,985 | 1,953 | 1,956 | -17 | -0.9% | 87,400 |
| 2025/09/08 | 1,975 | 1,977 | 1,957 | 1,973 | +7 | +0.4% | 75,800 |
| 2025/09/05 | 1,985 | 1,985 | 1,952 | 1,966 | -19 | -1% | 113,000 |
| 2025/09/04 | 1,965 | 1,988 | 1,955 | 1,985 | +18 | +0.9% | 148,400 |
| 2025/09/03 | 1,968 | 1,987 | 1,962 | 1,967 | +12 | +0.6% | 170,300 |
| 2025/09/02 | 1,932 | 1,960 | 1,932 | 1,955 | +22 | +1.1% | 91,000 |
| 2025/09/01 | 1,930 | 1,957 | 1,923 | 1,933 | -3 | -0.2% | 58,000 |
| 2025/08/29 | 1,920 | 1,943 | 1,920 | 1,936 | -3 | -0.2% | 125,900 |
| 2025/08/28 | 1,943 | 1,950 | 1,933 | 1,939 | -6 | -0.3% | 62,400 |
| 2025/08/27 | 1,947 | 1,963 | 1,937 | 1,945 | +4 | +0.2% | 71,400 |
| 2025/08/26 | 1,932 | 1,948 | 1,930 | 1,941 | +8 | +0.4% | 101,400 |
| 2025/08/25 | 1,937 | 1,947 | 1,932 | 1,933 | -3 | -0.2% | 95,400 |
| 2025/08/22 | 1,940 | 1,944 | 1,928 | 1,936 | -4 | -0.2% | 86,200 |
| 2025/08/21 | 1,958 | 1,958 | 1,933 | 1,940 | -18 | -0.9% | 83,000 |
| 2025/08/20 | 1,959 | 1,966 | 1,946 | 1,958 | -9 | -0.5% | 127,200 |
| 2025/08/19 | 1,961 | 1,975 | 1,953 | 1,967 | -12 | -0.6% | 131,300 |
| 2025/08/18 | 1,974 | 1,998 | 1,974 | 1,979 | ±0 | ±0% | 116,600 |
| 2025/08/15 | 1,976 | 1,982 | 1,959 | 1,979 | +1 | +0.1% | 118,300 |
| 2025/08/14 | 2,018 | 2,018 | 1,971 | 1,978 | -48 | -2.4% | 144,100 |
| 2025/08/13 | 2,036 | 2,043 | 2,010 | 2,026 | -10 | -0.5% | 116,400 |
| 2025/08/12 | 2,086 | 2,086 | 2,015 | 2,036 | -46 | -2.2% | 169,200 |
| 2025/08/08 | 2,075 | 2,090 | 2,071 | 2,082 | +12 | +0.6% | 147,300 |
| 2025/08/07 | 2,049 | 2,075 | 2,047 | 2,070 | +21 | +1% | 124,600 |
| 2025/08/06 | 2,045 | 2,056 | 2,043 | 2,049 | +15 | +0.7% | 101,600 |
| 2025/08/05 | 1,998 | 2,049 | 1,994 | 2,034 | +40 | +2% | 124,600 |
| 2025/08/04 | 1,973 | 1,994 | 1,956 | 1,994 | -12 | -0.6% | 155,600 |
| 2025/08/01 | 2,063 | 2,077 | 1,986 | 2,006 | -27 | -1.3% | 224,200 |
| 2025/07/31 | 1,988 | 2,055 | 1,941 | 2,033 | +63 | +3.2% | 313,400 |
| 2025/07/30 | 1,939 | 1,979 | 1,932 | 1,970 | +35 | +1.8% | 189,400 |
| 2025/07/29 | 1,922 | 1,937 | 1,901 | 1,935 | +11 | +0.6% | 158,300 |
| 2025/07/28 | 1,947 | 1,955 | 1,900 | 1,924 | -18 | -0.9% | 258,300 |
| 2025/07/25 | 1,918 | 1,943 | 1,909 | 1,942 | +43 | +2.3% | 142,800 |
| 2025/07/24 | 1,865 | 1,902 | 1,860 | 1,899 | +34 | +1.8% | 153,000 |
| 2025/07/23 | 1,860 | 1,876 | 1,854 | 1,865 | +17 | +0.9% | 143,200 |
| 2025/07/22 | 1,870 | 1,872 | 1,845 | 1,848 | -22 | -1.2% | 132,500 |
| 2025/07/18 | 1,870 | 1,877 | 1,861 | 1,870 | +6 | +0.3% | 92,600 |
| 2025/07/17 | 1,850 | 1,867 | 1,837 | 1,864 | +14 | +0.8% | 77,100 |
| 2025/07/16 | 1,839 | 1,853 | 1,839 | 1,850 | +8 | +0.4% | 62,000 |
| 2025/07/15 | 1,847 | 1,848 | 1,836 | 1,842 | -4 | -0.2% | 72,000 |
| 2025/07/14 | 1,846 | 1,852 | 1,833 | 1,846 | ±0 | ±0% | 61,100 |
| 2025/07/11 | 1,847 | 1,871 | 1,843 | 1,846 | +22 | +1.2% | 139,300 |
| 2025/07/10 | 1,810 | 1,857 | 1,806 | 1,824 | +18 | +1% | 289,800 |
| 2025/07/09 | 1,782 | 1,814 | 1,782 | 1,806 | +24 | +1.3% | 119,300 |
| 2025/07/08 | 1,777 | 1,787 | 1,763 | 1,782 | +19 | +1.1% | 103,800 |
1～
50
件表示中 / 3786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 | 199,500円 | +2.2% | -6.6% | 3.11% | 14.06倍 | 1.31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 |
| 兼 松 | 310,800円 | +4.7% | +20.3% | 3.70% | 8.61倍 | 1.48倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
| 因幡電産 | 434,500円 | +2.1% | +2.6% | 3.22% | 12.59倍 | 1.42倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は約２割 |
| シップＨＤ | 229,700円 | +3.2% | +1.8% | 2.61% | 13.74倍 | 1.43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 | 591,000円 | +3.3% | -2.1% | 2.37% | 15.43倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
