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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,105 | 1,117 | 1,097 | 1,111 | +3 | +0.3% | 105,700 |
| 2022/08/25 | 1,100 | 1,108 | 1,095 | 1,108 | +12 | +1.1% | 77,700 |
| 2022/08/24 | 1,104 | 1,108 | 1,096 | 1,096 | +2 | +0.2% | 85,900 |
| 2022/08/23 | 1,107 | 1,107 | 1,094 | 1,094 | -16 | -1.4% | 91,800 |
| 2022/08/22 | 1,084 | 1,110 | 1,084 | 1,110 | +20 | +1.8% | 194,800 |
| 2022/08/19 | 1,095 | 1,095 | 1,084 | 1,090 | -1 | -0.1% | 96,700 |
| 2022/08/18 | 1,079 | 1,095 | 1,076 | 1,091 | +19 | +1.8% | 163,300 |
| 2022/08/17 | 1,068 | 1,077 | 1,066 | 1,072 | +9 | +0.8% | 134,200 |
| 2022/08/16 | 1,064 | 1,066 | 1,056 | 1,063 | +1 | +0.1% | 63,700 |
| 2022/08/15 | 1,065 | 1,066 | 1,059 | 1,062 | -1 | -0.1% | 65,600 |
| 2022/08/12 | 1,058 | 1,066 | 1,055 | 1,063 | +12 | +1.1% | 145,800 |
| 2022/08/10 | 1,043 | 1,055 | 1,043 | 1,051 | +8 | +0.8% | 118,000 |
| 2022/08/09 | 1,056 | 1,063 | 1,040 | 1,043 | -14 | -1.3% | 195,600 |
| 2022/08/08 | 1,065 | 1,066 | 1,047 | 1,057 | -17 | -1.6% | 251,900 |
| 2022/08/05 | 1,060 | 1,074 | 1,057 | 1,074 | +10 | +0.9% | 116,500 |
| 2022/08/04 | 1,063 | 1,070 | 1,052 | 1,064 | +9 | +0.9% | 131,300 |
| 2022/08/03 | 1,065 | 1,065 | 1,050 | 1,055 | -4 | -0.4% | 81,500 |
| 2022/08/02 | 1,059 | 1,061 | 1,048 | 1,059 | -8 | -0.7% | 143,900 |
| 2022/08/01 | 1,079 | 1,079 | 1,060 | 1,067 | -3 | -0.3% | 112,100 |
| 2022/07/29 | 1,084 | 1,084 | 1,067 | 1,070 | -11 | -1% | 116,800 |
| 2022/07/28 | 1,068 | 1,086 | 1,064 | 1,081 | +13 | +1.2% | 136,800 |
| 2022/07/27 | 1,081 | 1,082 | 1,066 | 1,068 | -9 | -0.8% | 85,800 |
| 2022/07/26 | 1,080 | 1,081 | 1,073 | 1,077 | +1 | +0.1% | 111,300 |
| 2022/07/25 | 1,066 | 1,078 | 1,066 | 1,076 | +10 | +0.9% | 102,800 |
| 2022/07/22 | 1,070 | 1,071 | 1,063 | 1,066 | -10 | -0.9% | 80,600 |
| 2022/07/21 | 1,076 | 1,079 | 1,070 | 1,076 | -2 | -0.2% | 88,000 |
| 2022/07/20 | 1,078 | 1,082 | 1,072 | 1,078 | +2 | +0.2% | 119,000 |
| 2022/07/19 | 1,070 | 1,076 | 1,063 | 1,076 | +18 | +1.7% | 146,800 |
| 2022/07/15 | 1,054 | 1,059 | 1,050 | 1,058 | +5 | +0.5% | 81,100 |
| 2022/07/14 | 1,053 | 1,055 | 1,046 | 1,053 | -1 | -0.1% | 70,600 |
| 2022/07/13 | 1,043 | 1,054 | 1,043 | 1,054 | +10 | +1% | 74,600 |
| 2022/07/12 | 1,054 | 1,054 | 1,040 | 1,044 | -11 | -1% | 77,500 |
| 2022/07/11 | 1,061 | 1,067 | 1,050 | 1,055 | +12 | +1.2% | 113,700 |
| 2022/07/08 | 1,040 | 1,054 | 1,032 | 1,043 | -2 | -0.2% | 274,900 |
| 2022/07/07 | 1,045 | 1,048 | 1,033 | 1,045 | +2 | +0.2% | 99,900 |
| 2022/07/06 | 1,055 | 1,057 | 1,034 | 1,043 | -24 | -2.2% | 89,500 |
| 2022/07/05 | 1,070 | 1,073 | 1,064 | 1,067 | +1 | +0.1% | 78,700 |
| 2022/07/04 | 1,056 | 1,068 | 1,049 | 1,066 | +23 | +2.2% | 123,300 |
| 2022/07/01 | 1,054 | 1,059 | 1,036 | 1,043 | -11 | -1% | 118,800 |
| 2022/06/30 | 1,049 | 1,055 | 1,044 | 1,054 | +5 | +0.5% | 142,100 |
| 2022/06/29 | 1,056 | 1,064 | 1,041 | 1,049 | -11 | -1% | 214,300 |
| 2022/06/28 | 1,048 | 1,060 | 1,048 | 1,060 | +13 | +1.2% | 134,500 |
| 2022/06/27 | 1,040 | 1,048 | 1,038 | 1,047 | +19 | +1.8% | 122,200 |
| 2022/06/24 | 1,021 | 1,030 | 1,018 | 1,028 | +1 | +0.1% | 117,500 |
| 2022/06/23 | 1,022 | 1,038 | 1,022 | 1,027 | -1 | -0.1% | 76,300 |
| 2022/06/22 | 1,042 | 1,048 | 1,028 | 1,028 | -6 | -0.6% | 90,100 |
| 2022/06/21 | 1,028 | 1,041 | 1,028 | 1,034 | +7 | +0.7% | 115,400 |
| 2022/06/20 | 1,036 | 1,041 | 1,022 | 1,027 | -16 | -1.5% | 113,000 |
| 2022/06/17 | 1,037 | 1,049 | 1,033 | 1,043 | -10 | -0.9% | 111,300 |
| 2022/06/16 | 1,049 | 1,061 | 1,049 | 1,053 | ±0 | ±0% | 113,200 |
551～
600
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
