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 |
|---|---|---|---|---|---|---|---|
| 2022/04/18 | 1,057 | 1,060 | 1,037 | 1,047 | -17 | -1.6% | 94,000 |
| 2022/04/15 | 1,054 | 1,065 | 1,051 | 1,064 | +17 | +1.6% | 174,400 |
| 2022/04/14 | 1,044 | 1,053 | 1,042 | 1,047 | +4 | +0.4% | 115,700 |
| 2022/04/13 | 1,050 | 1,051 | 1,038 | 1,043 | +5 | +0.5% | 123,700 |
| 2022/04/12 | 1,041 | 1,049 | 1,031 | 1,038 | +3 | +0.3% | 137,300 |
| 2022/04/11 | 1,051 | 1,053 | 1,028 | 1,035 | -16 | -1.5% | 92,600 |
| 2022/04/08 | 1,050 | 1,052 | 1,040 | 1,051 | +17 | +1.6% | 196,800 |
| 2022/04/07 | 1,034 | 1,034 | 1,023 | 1,034 | -7 | -0.7% | 101,400 |
| 2022/04/06 | 1,041 | 1,049 | 1,038 | 1,041 | +3 | +0.3% | 106,500 |
| 2022/04/05 | 1,046 | 1,049 | 1,033 | 1,038 | -12 | -1.1% | 123,200 |
| 2022/04/04 | 1,051 | 1,057 | 1,045 | 1,050 | +15 | +1.4% | 168,400 |
| 2022/04/01 | 1,023 | 1,038 | 1,018 | 1,035 | +8 | +0.8% | 132,000 |
| 2022/03/31 | 1,033 | 1,038 | 1,024 | 1,027 | -4 | -0.4% | 210,800 |
| 2022/03/30 | 1,055 | 1,055 | 1,023 | 1,031 | -48 | -4.4% | 168,900 |
| 2022/03/29 | 1,060 | 1,080 | 1,054 | 1,079 | +25 | +2.4% | 313,900 |
| 2022/03/28 | 1,060 | 1,062 | 1,050 | 1,054 | +3 | +0.3% | 143,700 |
| 2022/03/25 | 1,048 | 1,056 | 1,046 | 1,051 | +3 | +0.3% | 139,500 |
| 2022/03/24 | 1,055 | 1,059 | 1,042 | 1,048 | -19 | -1.8% | 146,000 |
| 2022/03/23 | 1,060 | 1,070 | 1,057 | 1,067 | +14 | +1.3% | 211,700 |
| 2022/03/22 | 1,053 | 1,062 | 1,046 | 1,053 | +14 | +1.3% | 286,200 |
| 2022/03/18 | 1,040 | 1,044 | 1,035 | 1,039 | -1 | -0.1% | 183,800 |
| 2022/03/17 | 1,044 | 1,047 | 1,036 | 1,040 | +1 | +0.1% | 166,100 |
| 2022/03/16 | 1,045 | 1,047 | 1,033 | 1,039 | -12 | -1.1% | 158,700 |
| 2022/03/15 | 1,061 | 1,062 | 1,047 | 1,051 | -4 | -0.4% | 114,200 |
| 2022/03/14 | 1,054 | 1,063 | 1,049 | 1,055 | +4 | +0.4% | 147,400 |
| 2022/03/11 | 1,050 | 1,057 | 1,045 | 1,051 | -11 | -1% | 143,300 |
| 2022/03/10 | 1,048 | 1,063 | 1,046 | 1,062 | +25 | +2.4% | 282,700 |
| 2022/03/09 | 1,036 | 1,046 | 1,033 | 1,037 | -1 | -0.1% | 170,200 |
| 2022/03/08 | 1,061 | 1,062 | 1,025 | 1,038 | -21 | -2% | 251,600 |
| 2022/03/07 | 1,061 | 1,066 | 1,051 | 1,059 | +8 | +0.8% | 281,800 |
| 2022/03/04 | 1,045 | 1,063 | 1,041 | 1,051 | +15 | +1.4% | 374,500 |
| 2022/03/03 | 1,037 | 1,045 | 1,032 | 1,036 | +13 | +1.3% | 219,400 |
| 2022/03/02 | 1,031 | 1,032 | 1,018 | 1,023 | -13 | -1.3% | 184,000 |
| 2022/03/01 | 1,048 | 1,048 | 1,036 | 1,036 | -9 | -0.9% | 168,000 |
| 2022/02/28 | 1,033 | 1,045 | 1,028 | 1,045 | +16 | +1.6% | 211,200 |
| 2022/02/25 | 1,028 | 1,038 | 1,024 | 1,029 | -11 | -1.1% | 189,300 |
| 2022/02/24 | 1,022 | 1,040 | 1,013 | 1,040 | +18 | +1.8% | 273,800 |
| 2022/02/22 | 1,025 | 1,029 | 1,015 | 1,022 | -3 | -0.3% | 165,200 |
| 2022/02/21 | 1,027 | 1,032 | 1,025 | 1,025 | ±0 | ±0% | 100,000 |
| 2022/02/18 | 1,035 | 1,036 | 1,025 | 1,025 | -15 | -1.4% | 166,100 |
| 2022/02/17 | 1,040 | 1,047 | 1,035 | 1,040 | ±0 | ±0% | 153,200 |
| 2022/02/16 | 1,039 | 1,045 | 1,036 | 1,040 | +4 | +0.4% | 110,700 |
| 2022/02/15 | 1,043 | 1,045 | 1,034 | 1,036 | -7 | -0.7% | 157,000 |
| 2022/02/14 | 1,025 | 1,049 | 1,019 | 1,043 | +14 | +1.4% | 257,500 |
| 2022/02/10 | 1,035 | 1,038 | 1,026 | 1,029 | -9 | -0.9% | 191,500 |
| 2022/02/09 | 1,047 | 1,047 | 1,036 | 1,038 | -8 | -0.8% | 164,200 |
| 2022/02/08 | 1,049 | 1,049 | 1,035 | 1,046 | +4 | +0.4% | 188,100 |
| 2022/02/07 | 1,032 | 1,048 | 1,031 | 1,042 | +7 | +0.7% | 160,100 |
| 2022/02/04 | 1,026 | 1,038 | 1,025 | 1,035 | +9 | +0.9% | 194,300 |
| 2022/02/03 | 1,007 | 1,031 | 1,006 | 1,026 | +15 | +1.5% | 257,100 |
601～
650
件表示中 / 3548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 | 160,200円 | +5.4% | -9.7% | 3.50% | 13.38倍 | 1.11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 |
| 三谷商 | 168,700円 | -7.6% | -9.8% | 2.96% | 9.33倍 | 0.88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 |
| 第一興商 | 176,300円 | +4.1% | -3.4% | 3.23% | 11.46倍 | 1.73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% | +0.5% | 3.72% | 10.68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 |
| 円谷フィール | 256,700円 | +9.2% | +24.4% | 1.56% | 13.76倍 | 3.35倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
市場注目の銘柄
チャート関連のコラム
