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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,732 | 1,739 | 1,720 | 1,726 | +2 | +0.1% | 108,100 |
| 2025/06/27 | 1,716 | 1,730 | 1,711 | 1,724 | +8 | +0.5% | 120,800 |
| 2025/06/26 | 1,701 | 1,728 | 1,692 | 1,716 | +20 | +1.2% | 142,400 |
| 2025/06/25 | 1,732 | 1,745 | 1,693 | 1,696 | -36 | -2.1% | 94,100 |
| 2025/06/24 | 1,746 | 1,751 | 1,732 | 1,732 | ±0 | ±0% | 91,800 |
| 2025/06/23 | 1,738 | 1,750 | 1,729 | 1,732 | -5 | -0.3% | 96,200 |
| 2025/06/20 | 1,742 | 1,742 | 1,716 | 1,737 | -4 | -0.2% | 171,600 |
| 2025/06/19 | 1,741 | 1,750 | 1,730 | 1,741 | +1 | +0.1% | 89,800 |
| 2025/06/18 | 1,736 | 1,744 | 1,728 | 1,740 | -4 | -0.2% | 72,000 |
| 2025/06/17 | 1,736 | 1,748 | 1,735 | 1,744 | +6 | +0.3% | 56,600 |
| 2025/06/16 | 1,750 | 1,753 | 1,724 | 1,738 | +6 | +0.3% | 84,300 |
| 2025/06/13 | 1,728 | 1,735 | 1,715 | 1,732 | -11 | -0.6% | 119,500 |
| 2025/06/12 | 1,700 | 1,755 | 1,696 | 1,743 | +41 | +2.4% | 148,900 |
| 2025/06/11 | 1,700 | 1,712 | 1,694 | 1,702 | +5 | +0.3% | 102,900 |
| 2025/06/10 | 1,696 | 1,707 | 1,689 | 1,697 | -4 | -0.2% | 133,700 |
| 2025/06/09 | 1,714 | 1,716 | 1,688 | 1,701 | +1 | +0.1% | 75,200 |
| 2025/06/06 | 1,694 | 1,709 | 1,689 | 1,700 | +17 | +1% | 83,900 |
| 2025/06/05 | 1,676 | 1,691 | 1,675 | 1,683 | -2 | -0.1% | 54,200 |
| 2025/06/04 | 1,679 | 1,693 | 1,678 | 1,685 | +6 | +0.4% | 80,900 |
| 2025/06/03 | 1,685 | 1,685 | 1,662 | 1,679 | +1 | +0.1% | 80,800 |
| 2025/06/02 | 1,672 | 1,686 | 1,670 | 1,678 | -9 | -0.5% | 60,400 |
| 2025/05/30 | 1,653 | 1,687 | 1,651 | 1,687 | +15 | +0.9% | 252,300 |
| 2025/05/29 | 1,669 | 1,677 | 1,663 | 1,672 | +3 | +0.2% | 88,800 |
| 2025/05/28 | 1,698 | 1,700 | 1,669 | 1,669 | -14 | -0.8% | 111,200 |
| 2025/05/27 | 1,687 | 1,696 | 1,676 | 1,683 | -3 | -0.2% | 60,900 |
| 2025/05/26 | 1,671 | 1,691 | 1,669 | 1,686 | +20 | +1.2% | 132,800 |
| 2025/05/23 | 1,650 | 1,666 | 1,642 | 1,666 | +22 | +1.3% | 74,900 |
| 2025/05/22 | 1,630 | 1,645 | 1,619 | 1,644 | -1 | -0.1% | 97,200 |
| 2025/05/21 | 1,647 | 1,666 | 1,624 | 1,645 | +5 | +0.3% | 136,000 |
| 2025/05/20 | 1,643 | 1,655 | 1,625 | 1,640 | ±0 | ±0% | 128,700 |
| 2025/05/19 | 1,621 | 1,640 | 1,611 | 1,640 | +20 | +1.2% | 76,200 |
| 2025/05/16 | 1,617 | 1,622 | 1,603 | 1,620 | +2 | +0.1% | 61,900 |
| 2025/05/15 | 1,627 | 1,637 | 1,610 | 1,618 | -14 | -0.9% | 86,900 |
| 2025/05/14 | 1,648 | 1,657 | 1,613 | 1,632 | -24 | -1.4% | 100,500 |
| 2025/05/13 | 1,660 | 1,671 | 1,653 | 1,656 | +10 | +0.6% | 146,500 |
| 2025/05/12 | 1,634 | 1,655 | 1,629 | 1,646 | +18 | +1.1% | 131,500 |
| 2025/05/09 | 1,603 | 1,639 | 1,594 | 1,628 | +40 | +2.5% | 165,400 |
| 2025/05/08 | 1,587 | 1,599 | 1,567 | 1,588 | -9 | -0.6% | 151,800 |
| 2025/05/07 | 1,570 | 1,602 | 1,569 | 1,597 | +34 | +2.2% | 151,200 |
| 2025/05/02 | 1,564 | 1,571 | 1,555 | 1,563 | +2 | +0.1% | 162,100 |
| 2025/05/01 | 1,542 | 1,578 | 1,534 | 1,561 | +19 | +1.2% | 206,500 |
| 2025/04/30 | 1,580 | 1,628 | 1,533 | 1,542 | -8 | -0.5% | 450,700 |
| 2025/04/28 | 1,541 | 1,560 | 1,540 | 1,550 | +15 | +1% | 134,200 |
| 2025/04/25 | 1,542 | 1,562 | 1,535 | 1,535 | -7 | -0.5% | 77,800 |
| 2025/04/24 | 1,569 | 1,574 | 1,539 | 1,542 | -27 | -1.7% | 95,600 |
| 2025/04/23 | 1,566 | 1,583 | 1,561 | 1,569 | +25 | +1.6% | 94,300 |
| 2025/04/22 | 1,549 | 1,566 | 1,539 | 1,544 | -6 | -0.4% | 60,200 |
| 2025/04/21 | 1,552 | 1,559 | 1,540 | 1,550 | -3 | -0.2% | 57,300 |
| 2025/04/18 | 1,520 | 1,557 | 1,513 | 1,553 | +49 | +3.3% | 91,600 |
| 2025/04/17 | 1,494 | 1,509 | 1,480 | 1,504 | +10 | +0.7% | 71,000 |
1～
50
件表示中 / 3731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 | 172,600円 | +2.2% | -6.6% | 3.59% | 12.17倍 | 1.13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 |
| 阪和興 | 544,000円 | +1.8% | -7.9% | 4.60% | 5.47倍 | 0.57倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| 因幡電産 | 395,800円 | +2.1% | +2.6% | 3.54% | 11.45倍 | 1.29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 |
| 三谷商 | 214,800円 | -5.6% | -6.6% | 3.07% | 9.71倍 | 1.07倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
| 加藤産業 | 550,000円 | +3.3% | -2.1% | 2.55% | 14.44倍 | 1.07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
