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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,570 | 1,582 | 1,561 | 1,574 | +1 | +0.1% | 77,900 |
| 2025/01/16 | 1,598 | 1,598 | 1,573 | 1,573 | -14 | -0.9% | 74,400 |
| 2025/01/15 | 1,576 | 1,590 | 1,576 | 1,587 | +11 | +0.7% | 74,300 |
| 2025/01/14 | 1,574 | 1,576 | 1,546 | 1,576 | +5 | +0.3% | 111,400 |
| 2025/01/10 | 1,589 | 1,589 | 1,571 | 1,571 | -19 | -1.2% | 121,800 |
| 2025/01/09 | 1,608 | 1,608 | 1,585 | 1,590 | -25 | -1.5% | 104,400 |
| 2025/01/08 | 1,637 | 1,642 | 1,612 | 1,615 | -19 | -1.2% | 89,400 |
| 2025/01/07 | 1,637 | 1,637 | 1,608 | 1,634 | -6 | -0.4% | 110,500 |
| 2025/01/06 | 1,639 | 1,646 | 1,627 | 1,640 | +1 | +0.1% | 106,800 |
| 2024/12/30 | 1,657 | 1,660 | 1,626 | 1,639 | -11 | -0.7% | 72,800 |
| 2024/12/27 | 1,647 | 1,650 | 1,637 | 1,650 | +14 | +0.9% | 64,400 |
| 2024/12/26 | 1,618 | 1,643 | 1,618 | 1,636 | +20 | +1.2% | 120,900 |
| 2024/12/25 | 1,610 | 1,616 | 1,600 | 1,616 | +11 | +0.7% | 51,700 |
| 2024/12/24 | 1,606 | 1,609 | 1,600 | 1,605 | -1 | -0.1% | 37,300 |
| 2024/12/23 | 1,599 | 1,613 | 1,599 | 1,606 | +10 | +0.6% | 58,100 |
| 2024/12/20 | 1,613 | 1,613 | 1,596 | 1,596 | -17 | -1.1% | 160,300 |
| 2024/12/19 | 1,602 | 1,617 | 1,601 | 1,613 | +4 | +0.2% | 67,600 |
| 2024/12/18 | 1,641 | 1,643 | 1,602 | 1,609 | -31 | -1.9% | 74,000 |
| 2024/12/17 | 1,630 | 1,649 | 1,624 | 1,640 | +10 | +0.6% | 83,000 |
| 2024/12/16 | 1,630 | 1,634 | 1,619 | 1,630 | +5 | +0.3% | 53,200 |
| 2024/12/13 | 1,594 | 1,627 | 1,593 | 1,625 | +25 | +1.6% | 159,900 |
| 2024/12/12 | 1,612 | 1,615 | 1,597 | 1,600 | ±0 | ±0% | 122,900 |
| 2024/12/11 | 1,603 | 1,609 | 1,598 | 1,600 | -6 | -0.4% | 76,600 |
| 2024/12/10 | 1,646 | 1,646 | 1,606 | 1,606 | -22 | -1.4% | 83,800 |
| 2024/12/09 | 1,629 | 1,638 | 1,614 | 1,628 | +1 | +0.1% | 90,400 |
| 2024/12/06 | 1,637 | 1,642 | 1,623 | 1,627 | -12 | -0.7% | 100,700 |
| 2024/12/05 | 1,668 | 1,668 | 1,632 | 1,639 | -29 | -1.7% | 90,700 |
| 2024/12/04 | 1,684 | 1,685 | 1,663 | 1,668 | -21 | -1.2% | 101,400 |
| 2024/12/03 | 1,653 | 1,698 | 1,653 | 1,689 | +43 | +2.6% | 143,900 |
| 2024/12/02 | 1,611 | 1,655 | 1,609 | 1,646 | +34 | +2.1% | 95,400 |
| 2024/11/29 | 1,623 | 1,630 | 1,612 | 1,612 | -1 | -0.1% | 51,600 |
| 2024/11/28 | 1,600 | 1,614 | 1,599 | 1,613 | +20 | +1.3% | 37,900 |
| 2024/11/27 | 1,595 | 1,608 | 1,583 | 1,593 | -13 | -0.8% | 78,300 |
| 2024/11/26 | 1,601 | 1,607 | 1,592 | 1,606 | -1 | -0.1% | 100,900 |
| 2024/11/25 | 1,610 | 1,629 | 1,607 | 1,607 | -9 | -0.6% | 140,100 |
| 2024/11/22 | 1,610 | 1,622 | 1,608 | 1,616 | +6 | +0.4% | 78,000 |
| 2024/11/21 | 1,610 | 1,619 | 1,608 | 1,610 | +4 | +0.2% | 58,700 |
| 2024/11/20 | 1,631 | 1,631 | 1,602 | 1,606 | -40 | -2.4% | 71,700 |
| 2024/11/19 | 1,665 | 1,670 | 1,636 | 1,646 | -10 | -0.6% | 106,800 |
| 2024/11/18 | 1,659 | 1,665 | 1,646 | 1,656 | +10 | +0.6% | 94,600 |
| 2024/11/15 | 1,645 | 1,655 | 1,632 | 1,646 | +15 | +0.9% | 65,200 |
| 2024/11/14 | 1,636 | 1,644 | 1,624 | 1,631 | -5 | -0.3% | 78,400 |
| 2024/11/13 | 1,610 | 1,644 | 1,610 | 1,636 | +11 | +0.7% | 102,500 |
| 2024/11/12 | 1,641 | 1,653 | 1,615 | 1,625 | -8 | -0.5% | 90,500 |
| 2024/11/11 | 1,614 | 1,633 | 1,608 | 1,633 | -3 | -0.2% | 58,800 |
| 2024/11/08 | 1,650 | 1,652 | 1,622 | 1,636 | -14 | -0.8% | 77,600 |
| 2024/11/07 | 1,634 | 1,658 | 1,633 | 1,650 | +27 | +1.7% | 128,600 |
| 2024/11/06 | 1,626 | 1,644 | 1,623 | 1,623 | +1 | +0.1% | 96,700 |
| 2024/11/05 | 1,611 | 1,630 | 1,600 | 1,622 | +16 | +1% | 117,300 |
| 2024/11/01 | 1,591 | 1,629 | 1,590 | 1,606 | +1 | +0.1% | 138,700 |
1～
50
件表示中 / 3621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 | 157,400円 | -9.2% | -9.7% | 3.56% | 13.15倍 | 1.07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 |
| 第一興商 | 174,100円 | +4.1% | -3.4% | 3.27% | 11.23倍 | 1.64倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
| 三谷商 | 203,000円 | -6.1% | -6.5% | 2.81% | 10.69倍 | 1.04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 |
| 稲畑産 | 313,000円 | +8.4% | +12.2% | 3.99% | 8.51倍 | 0.85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 |
| サンゲツ | 281,700円 | +3.2% | -16.2% | 5.32% | 15.05倍 | 1.53倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
市場注目の銘柄
チャート関連のコラム
