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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,513 | 1,515 | 1,461 | 1,496 | -51 | -3.3% | 223,200 |
| 2025/04/03 | 1,546 | 1,563 | 1,535 | 1,547 | -38 | -2.4% | 124,800 |
| 2025/04/02 | 1,628 | 1,628 | 1,581 | 1,585 | -21 | -1.3% | 80,900 |
| 2025/04/01 | 1,643 | 1,643 | 1,604 | 1,606 | +3 | +0.2% | 112,000 |
| 2025/03/31 | 1,579 | 1,618 | 1,567 | 1,603 | -16 | -1% | 159,000 |
| 2025/03/28 | 1,625 | 1,629 | 1,615 | 1,619 | -43 | -2.6% | 167,700 |
| 2025/03/27 | 1,655 | 1,662 | 1,644 | 1,662 | +11 | +0.7% | 134,600 |
| 2025/03/26 | 1,652 | 1,652 | 1,637 | 1,651 | +4 | +0.2% | 108,600 |
| 2025/03/25 | 1,656 | 1,661 | 1,641 | 1,647 | -7 | -0.4% | 79,600 |
| 2025/03/24 | 1,664 | 1,664 | 1,638 | 1,654 | -10 | -0.6% | 79,600 |
| 2025/03/21 | 1,660 | 1,675 | 1,659 | 1,664 | -4 | -0.2% | 101,900 |
| 2025/03/19 | 1,647 | 1,668 | 1,642 | 1,668 | +10 | +0.6% | 94,900 |
| 2025/03/18 | 1,645 | 1,684 | 1,645 | 1,658 | +15 | +0.9% | 169,100 |
| 2025/03/17 | 1,630 | 1,643 | 1,630 | 1,643 | +20 | +1.2% | 64,400 |
| 2025/03/14 | 1,621 | 1,635 | 1,614 | 1,623 | -4 | -0.2% | 83,500 |
| 2025/03/13 | 1,607 | 1,633 | 1,605 | 1,627 | +22 | +1.4% | 107,400 |
| 2025/03/12 | 1,560 | 1,612 | 1,560 | 1,605 | +36 | +2.3% | 150,500 |
| 2025/03/11 | 1,580 | 1,584 | 1,560 | 1,569 | -27 | -1.7% | 111,000 |
| 2025/03/10 | 1,603 | 1,617 | 1,592 | 1,596 | -6 | -0.4% | 79,400 |
| 2025/03/07 | 1,600 | 1,606 | 1,582 | 1,602 | -13 | -0.8% | 105,800 |
| 2025/03/06 | 1,601 | 1,615 | 1,598 | 1,615 | +19 | +1.2% | 90,100 |
| 2025/03/05 | 1,608 | 1,612 | 1,590 | 1,596 | +1 | +0.1% | 74,500 |
| 2025/03/04 | 1,590 | 1,602 | 1,573 | 1,595 | +4 | +0.3% | 96,400 |
| 2025/03/03 | 1,568 | 1,609 | 1,568 | 1,591 | +34 | +2.2% | 102,000 |
| 2025/02/28 | 1,560 | 1,569 | 1,552 | 1,557 | -19 | -1.2% | 147,900 |
| 2025/02/27 | 1,556 | 1,576 | 1,552 | 1,576 | +20 | +1.3% | 84,300 |
| 2025/02/26 | 1,561 | 1,563 | 1,543 | 1,556 | -20 | -1.3% | 162,200 |
| 2025/02/25 | 1,570 | 1,576 | 1,554 | 1,576 | -3 | -0.2% | 89,000 |
| 2025/02/21 | 1,590 | 1,592 | 1,572 | 1,579 | -13 | -0.8% | 77,800 |
| 2025/02/20 | 1,614 | 1,626 | 1,592 | 1,592 | -32 | -2% | 84,200 |
| 2025/02/19 | 1,615 | 1,627 | 1,606 | 1,624 | -1 | -0.1% | 94,700 |
| 2025/02/18 | 1,629 | 1,640 | 1,614 | 1,625 | +8 | +0.5% | 79,100 |
| 2025/02/17 | 1,620 | 1,633 | 1,617 | 1,617 | -3 | -0.2% | 58,200 |
| 2025/02/14 | 1,626 | 1,631 | 1,607 | 1,620 | ±0 | ±0% | 79,500 |
| 2025/02/13 | 1,616 | 1,627 | 1,613 | 1,620 | -6 | -0.4% | 62,400 |
| 2025/02/12 | 1,643 | 1,643 | 1,618 | 1,626 | -1 | -0.1% | 59,000 |
| 2025/02/10 | 1,643 | 1,644 | 1,615 | 1,627 | -19 | -1.2% | 97,100 |
| 2025/02/07 | 1,673 | 1,680 | 1,635 | 1,646 | -37 | -2.2% | 98,400 |
| 2025/02/06 | 1,670 | 1,696 | 1,667 | 1,683 | +23 | +1.4% | 104,800 |
| 2025/02/05 | 1,644 | 1,670 | 1,635 | 1,660 | +22 | +1.3% | 123,700 |
| 2025/02/04 | 1,690 | 1,690 | 1,629 | 1,638 | -70 | -4.1% | 161,400 |
| 2025/02/03 | 1,601 | 1,725 | 1,600 | 1,708 | +117 | +7.4% | 431,400 |
| 2025/01/31 | 1,580 | 1,605 | 1,552 | 1,591 | +30 | +1.9% | 227,900 |
| 2025/01/30 | 1,548 | 1,561 | 1,544 | 1,561 | +12 | +0.8% | 61,100 |
| 2025/01/29 | 1,548 | 1,562 | 1,548 | 1,549 | -1 | -0.1% | 53,600 |
| 2025/01/28 | 1,554 | 1,560 | 1,548 | 1,550 | +1 | +0.1% | 72,900 |
| 2025/01/27 | 1,546 | 1,554 | 1,536 | 1,549 | +12 | +0.8% | 82,500 |
| 2025/01/24 | 1,554 | 1,564 | 1,537 | 1,537 | -11 | -0.7% | 92,700 |
| 2025/01/23 | 1,562 | 1,565 | 1,547 | 1,548 | -26 | -1.7% | 112,300 |
| 2025/01/22 | 1,580 | 1,583 | 1,567 | 1,574 | +1 | +0.1% | 58,300 |
1～
50
件表示中 / 3673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 | 149,600円 | -9.2% | +5.3% | 3.88% | 10.88倍 | 1.01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 | 166,400円 | +4.1% | -3.4% | 3.43% | 10.74倍 | 1.56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 |
| アズワン | 226,700円 | +6.0% | +7.2% | 2.73% | 20.16倍 | 2.48倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| 三谷商 | 186,500円 | -1.5% | +4.6% | 3.38% | 8.48倍 | 0.96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 | 477,500円 | +3.3% | -2.1% | 2.93% | 12.58倍 | 0.96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
