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 |
|---|---|---|---|---|---|---|---|
| 2025/12/05 | 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 |
| 2025/11/14 | 1,823 | 1,864 | 1,807 | 1,848 | +27 | +1.5% | 128,600 |
| 2025/11/13 | 1,818 | 1,845 | 1,815 | 1,821 | +1 | +0.1% | 84,300 |
| 2025/11/12 | 1,815 | 1,826 | 1,806 | 1,820 | +15 | +0.8% | 89,200 |
| 2025/11/11 | 1,836 | 1,836 | 1,797 | 1,805 | -18 | -1% | 68,800 |
| 2025/11/10 | 1,840 | 1,840 | 1,820 | 1,823 | +5 | +0.3% | 84,500 |
| 2025/11/07 | 1,800 | 1,818 | 1,798 | 1,818 | +18 | +1% | 79,000 |
| 2025/11/06 | 1,802 | 1,809 | 1,785 | 1,800 | -1 | -0.1% | 84,600 |
| 2025/11/05 | 1,784 | 1,818 | 1,776 | 1,801 | +15 | +0.8% | 177,900 |
| 2025/11/04 | 1,813 | 1,818 | 1,760 | 1,786 | -35 | -1.9% | 215,400 |
| 2025/10/31 | 1,932 | 1,970 | 1,810 | 1,821 | -102 | -5.3% | 307,400 |
| 2025/10/30 | 1,880 | 1,935 | 1,879 | 1,923 | +42 | +2.2% | 223,400 |
| 2025/10/29 | 1,905 | 1,905 | 1,881 | 1,881 | -39 | -2% | 89,400 |
| 2025/10/28 | 1,965 | 1,965 | 1,908 | 1,920 | -40 | -2% | 89,600 |
| 2025/10/27 | 1,938 | 1,962 | 1,937 | 1,960 | +34 | +1.8% | 79,800 |
| 2025/10/24 | 1,959 | 1,961 | 1,926 | 1,926 | -34 | -1.7% | 57,300 |
| 2025/10/23 | 1,922 | 1,960 | 1,922 | 1,960 | +38 | +2% | 92,600 |
| 2025/10/22 | 1,910 | 1,925 | 1,909 | 1,922 | +16 | +0.8% | 63,400 |
| 2025/10/21 | 1,912 | 1,922 | 1,905 | 1,906 | -6 | -0.3% | 62,500 |
| 2025/10/20 | 1,917 | 1,917 | 1,899 | 1,912 | +17 | +0.9% | 44,800 |
| 2025/10/17 | 1,883 | 1,899 | 1,881 | 1,895 | +1 | +0.1% | 90,400 |
| 2025/10/16 | 1,900 | 1,907 | 1,880 | 1,894 | -3 | -0.2% | 88,600 |
| 2025/10/15 | 1,900 | 1,908 | 1,889 | 1,897 | +12 | +0.6% | 116,300 |
| 2025/10/14 | 1,870 | 1,904 | 1,866 | 1,885 | -8 | -0.4% | 152,600 |
| 2025/10/10 | 1,922 | 1,928 | 1,892 | 1,893 | -57 | -2.9% | 154,500 |
| 2025/10/09 | 1,960 | 1,980 | 1,940 | 1,950 | -23 | -1.2% | 147,100 |
| 2025/10/08 | 1,981 | 1,998 | 1,970 | 1,973 | +8 | +0.4% | 67,800 |
| 2025/10/07 | 1,968 | 1,974 | 1,959 | 1,965 | -22 | -1.1% | 82,500 |
| 2025/10/06 | 2,000 | 2,009 | 1,977 | 1,987 | +22 | +1.1% | 116,100 |
| 2025/10/03 | 1,946 | 1,978 | 1,945 | 1,965 | +20 | +1% | 132,500 |
| 2025/10/02 | 1,963 | 1,964 | 1,941 | 1,945 | -24 | -1.2% | 157,900 |
| 2025/10/01 | 1,969 | 1,974 | 1,953 | 1,969 | -9 | -0.5% | 116,000 |
| 2025/09/30 | 1,991 | 1,997 | 1,963 | 1,978 | -22 | -1.1% | 99,300 |
| 2025/09/29 | 2,027 | 2,027 | 1,987 | 2,000 | -52 | -2.5% | 86,200 |
| 2025/09/26 | 2,012 | 2,056 | 2,008 | 2,052 | +46 | +2.3% | 187,000 |
| 2025/09/25 | 2,005 | 2,011 | 1,995 | 2,006 | +15 | +0.8% | 115,600 |
| 2025/09/24 | 1,993 | 2,007 | 1,983 | 1,991 | -10 | -0.5% | 83,900 |
1～
50
件表示中 / 3838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 | 177,000円 | -5.8% | -6.6% | 3.50% | 12.49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 |
| シップＨＤ | 253,200円 | +3.2% | +1.8% | 2.37% | 15.03倍 | 1.61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 | 615,000円 | +3.1% | -3.0% | 2.60% | 13.18倍 | 1.11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 | 221,500円 | -5.6% | -6.6% | 3.48% | 10.01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 |
| 加賀電 | 375,000円 | +8.6% | +12.9% | 3.20% | 6.87倍 | 1.09倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
市場注目の銘柄
チャート関連のコラム
