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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/31 | 1,607 | 1,624 | 1,562 | 1,605 | +8 | +0.5% | 284,500 |
| 2024/10/30 | 1,582 | 1,602 | 1,574 | 1,597 | +32 | +2% | 310,500 |
| 2024/10/29 | 1,547 | 1,572 | 1,547 | 1,565 | +19 | +1.2% | 115,500 |
| 2024/10/28 | 1,537 | 1,558 | 1,525 | 1,546 | +10 | +0.7% | 130,600 |
| 2024/10/25 | 1,564 | 1,575 | 1,535 | 1,536 | -22 | -1.4% | 121,800 |
| 2024/10/24 | 1,534 | 1,564 | 1,524 | 1,558 | +5 | +0.3% | 117,300 |
| 2024/10/23 | 1,545 | 1,563 | 1,534 | 1,553 | +17 | +1.1% | 124,100 |
| 2024/10/22 | 1,555 | 1,557 | 1,523 | 1,536 | -23 | -1.5% | 225,800 |
| 2024/10/21 | 1,558 | 1,564 | 1,540 | 1,559 | +1 | +0.1% | 104,400 |
| 2024/10/18 | 1,571 | 1,583 | 1,558 | 1,558 | -7 | -0.4% | 73,000 |
| 2024/10/17 | 1,572 | 1,583 | 1,560 | 1,565 | +8 | +0.5% | 158,600 |
| 2024/10/16 | 1,560 | 1,585 | 1,554 | 1,557 | -12 | -0.8% | 142,200 |
| 2024/10/15 | 1,580 | 1,587 | 1,563 | 1,569 | -9 | -0.6% | 139,000 |
| 2024/10/11 | 1,598 | 1,600 | 1,570 | 1,578 | -15 | -0.9% | 93,000 |
| 2024/10/10 | 1,595 | 1,595 | 1,572 | 1,593 | -2 | -0.1% | 94,500 |
| 2024/10/09 | 1,600 | 1,607 | 1,590 | 1,595 | -11 | -0.7% | 95,400 |
| 2024/10/08 | 1,600 | 1,611 | 1,597 | 1,606 | ±0 | ±0% | 79,900 |
| 2024/10/07 | 1,628 | 1,631 | 1,602 | 1,606 | -5 | -0.3% | 84,600 |
| 2024/10/04 | 1,590 | 1,619 | 1,590 | 1,611 | +26 | +1.6% | 115,800 |
| 2024/10/03 | 1,598 | 1,606 | 1,578 | 1,585 | +18 | +1.1% | 133,900 |
| 2024/10/02 | 1,572 | 1,590 | 1,558 | 1,567 | +7 | +0.4% | 183,500 |
| 2024/10/01 | 1,570 | 1,570 | 1,534 | 1,560 | +2 | +0.1% | 302,400 |
| 2024/09/30 | 1,577 | 1,577 | 1,552 | 1,558 | -44 | -2.7% | 255,000 |
| 2024/09/27 | 1,600 | 1,608 | 1,592 | 1,602 | -28 | -1.7% | 96,300 |
| 2024/09/26 | 1,624 | 1,634 | 1,613 | 1,630 | +18 | +1.1% | 194,800 |
| 2024/09/25 | 1,612 | 1,628 | 1,602 | 1,612 | +12 | +0.8% | 128,600 |
| 2024/09/24 | 1,605 | 1,605 | 1,580 | 1,600 | ±0 | ±0% | 270,500 |
| 2024/09/20 | 1,603 | 1,613 | 1,598 | 1,600 | +1 | +0.1% | 116,700 |
| 2024/09/19 | 1,604 | 1,620 | 1,599 | 1,599 | -5 | -0.3% | 95,400 |
| 2024/09/18 | 1,600 | 1,610 | 1,581 | 1,604 | +24 | +1.5% | 113,400 |
| 2024/09/17 | 1,600 | 1,610 | 1,557 | 1,580 | -3 | -0.2% | 129,900 |
| 2024/09/13 | 1,576 | 1,601 | 1,576 | 1,583 | +10 | +0.6% | 155,300 |
| 2024/09/12 | 1,569 | 1,584 | 1,550 | 1,573 | +12 | +0.8% | 253,900 |
| 2024/09/11 | 1,589 | 1,595 | 1,543 | 1,561 | -37 | -2.3% | 239,700 |
| 2024/09/10 | 1,600 | 1,609 | 1,586 | 1,598 | -2 | -0.1% | 178,300 |
| 2024/09/09 | 1,599 | 1,602 | 1,576 | 1,600 | -3 | -0.2% | 100,800 |
1～
50
件表示中 / 3585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 | 161,000円 | -9.2% | -9.7% | 3.48% | 13.45倍 | 1.09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 |
| 三菱食品 | 479,500円 | +2.6% | +5.1% | 3.86% | 9.12倍 | 0.99倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
| 第一興商 | 188,500円 | +4.1% | -3.4% | 3.02% | 12.16倍 | 1.77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 |
| 稲畑産 | 334,500円 | +8.4% | +12.2% | 3.74% | 9.10倍 | 0.91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 | 290,200円 | +3.2% | -16.2% | 5.17% | 15.50倍 | 1.57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
