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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,024 | 1,024 | 1,009 | 1,017 | -5 | -0.5% | 154,100 |
| 2022/11/09 | 1,016 | 1,028 | 1,014 | 1,022 | +10 | +1% | 181,300 |
| 2022/11/08 | 1,017 | 1,020 | 1,012 | 1,012 | ±0 | ±0% | 112,100 |
| 2022/11/07 | 1,015 | 1,016 | 1,012 | 1,012 | -3 | -0.3% | 93,100 |
| 2022/11/04 | 1,020 | 1,023 | 1,008 | 1,015 | -12 | -1.2% | 175,800 |
| 2022/11/02 | 1,022 | 1,034 | 1,021 | 1,027 | +5 | +0.5% | 108,100 |
| 2022/11/01 | 1,028 | 1,028 | 1,016 | 1,022 | -1 | -0.1% | 93,500 |
| 2022/10/31 | 1,026 | 1,037 | 1,023 | 1,023 | -1 | -0.1% | 144,100 |
| 2022/10/28 | 1,022 | 1,033 | 1,021 | 1,024 | -2 | -0.2% | 363,900 |
| 2022/10/27 | 1,030 | 1,033 | 1,024 | 1,026 | -4 | -0.4% | 87,200 |
| 2022/10/26 | 1,036 | 1,037 | 1,030 | 1,030 | -12 | -1.2% | 117,200 |
| 2022/10/25 | 1,040 | 1,043 | 1,037 | 1,042 | +11 | +1.1% | 85,900 |
| 2022/10/24 | 1,048 | 1,048 | 1,030 | 1,031 | -12 | -1.2% | 56,500 |
| 2022/10/21 | 1,044 | 1,051 | 1,043 | 1,043 | -7 | -0.7% | 47,800 |
| 2022/10/20 | 1,041 | 1,051 | 1,041 | 1,050 | +3 | +0.3% | 84,300 |
| 2022/10/19 | 1,043 | 1,048 | 1,041 | 1,047 | +8 | +0.8% | 83,900 |
| 2022/10/18 | 1,042 | 1,045 | 1,038 | 1,039 | +4 | +0.4% | 91,600 |
| 2022/10/17 | 1,043 | 1,043 | 1,033 | 1,035 | -8 | -0.8% | 71,100 |
| 2022/10/14 | 1,043 | 1,050 | 1,033 | 1,043 | +21 | +2.1% | 143,700 |
| 2022/10/13 | 1,023 | 1,026 | 1,019 | 1,022 | -2 | -0.2% | 105,700 |
| 2022/10/12 | 1,014 | 1,024 | 1,010 | 1,024 | +8 | +0.8% | 118,000 |
| 2022/10/11 | 1,018 | 1,024 | 1,013 | 1,016 | -15 | -1.5% | 139,300 |
| 2022/10/07 | 1,030 | 1,034 | 1,026 | 1,031 | -14 | -1.3% | 99,400 |
| 2022/10/06 | 1,037 | 1,049 | 1,037 | 1,045 | +8 | +0.8% | 120,300 |
| 2022/10/05 | 1,039 | 1,044 | 1,035 | 1,037 | +6 | +0.6% | 133,900 |
| 2022/10/04 | 1,023 | 1,042 | 1,022 | 1,031 | +20 | +2% | 452,300 |
| 2022/10/03 | 1,016 | 1,023 | 1,008 | 1,011 | -11 | -1.1% | 110,500 |
| 2022/09/30 | 1,022 | 1,036 | 1,021 | 1,022 | -6 | -0.6% | 92,100 |
| 2022/09/29 | 1,026 | 1,034 | 1,017 | 1,028 | -9 | -0.9% | 169,700 |
| 2022/09/28 | 1,031 | 1,040 | 1,024 | 1,037 | +1 | +0.1% | 184,900 |
| 2022/09/27 | 1,047 | 1,051 | 1,035 | 1,036 | -9 | -0.9% | 175,500 |
| 2022/09/26 | 1,069 | 1,070 | 1,044 | 1,045 | -28 | -2.6% | 181,500 |
| 2022/09/22 | 1,062 | 1,073 | 1,061 | 1,073 | +3 | +0.3% | 68,400 |
| 2022/09/21 | 1,070 | 1,075 | 1,069 | 1,070 | -1 | -0.1% | 80,100 |
| 2022/09/20 | 1,074 | 1,080 | 1,064 | 1,071 | +10 | +0.9% | 80,300 |
| 2022/09/16 | 1,062 | 1,072 | 1,061 | 1,061 | -5 | -0.5% | 66,000 |
| 2022/09/15 | 1,068 | 1,069 | 1,062 | 1,066 | -1 | -0.1% | 60,200 |
| 2022/09/14 | 1,065 | 1,070 | 1,060 | 1,067 | -9 | -0.8% | 87,000 |
| 2022/09/13 | 1,076 | 1,081 | 1,073 | 1,076 | +4 | +0.4% | 62,700 |
| 2022/09/12 | 1,089 | 1,089 | 1,072 | 1,072 | -10 | -0.9% | 60,800 |
| 2022/09/09 | 1,071 | 1,082 | 1,069 | 1,082 | +10 | +0.9% | 140,400 |
| 2022/09/08 | 1,067 | 1,077 | 1,067 | 1,072 | +11 | +1% | 91,700 |
| 2022/09/07 | 1,063 | 1,067 | 1,060 | 1,061 | -3 | -0.3% | 92,600 |
| 2022/09/06 | 1,067 | 1,069 | 1,059 | 1,064 | +2 | +0.2% | 125,700 |
| 2022/09/05 | 1,070 | 1,071 | 1,061 | 1,062 | -13 | -1.2% | 71,500 |
| 2022/09/02 | 1,076 | 1,084 | 1,069 | 1,075 | +3 | +0.3% | 76,900 |
| 2022/09/01 | 1,090 | 1,096 | 1,072 | 1,072 | -19 | -1.7% | 86,100 |
| 2022/08/31 | 1,094 | 1,103 | 1,091 | 1,091 | -20 | -1.8% | 81,800 |
| 2022/08/30 | 1,114 | 1,114 | 1,108 | 1,111 | +12 | +1.1% | 84,900 |
| 2022/08/29 | 1,093 | 1,105 | 1,090 | 1,099 | -12 | -1.1% | 91,400 |
501～
550
件表示中 / 3586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 | 161,600円 | -9.2% | -9.7% | 3.47% | 13.50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 |
| 阪和興 | 499,500円 | +15.1% | +24.3% | 4.20% | 4.69倍 | 0.56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 |
| 第一興商 | 187,600円 | +4.1% | -3.4% | 3.04% | 12.10倍 | 1.76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 | 336,000円 | +8.4% | +12.2% | 3.72% | 9.14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 | 290,500円 | +3.2% | -16.2% | 5.16% | 15.52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
