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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/02/02 | 1,000 | 1,011 | 995 | 1,011 | +11 | +1.1% | 150,000 |
| 2022/02/01 | 997 | 1,006 | 991 | 1,000 | -1 | -0.1% | 135,600 |
| 2022/01/31 | 996 | 1,002 | 992 | 1,001 | -1 | -0.1% | 136,700 |
| 2022/01/28 | 995 | 1,004 | 991 | 1,002 | +14 | +1.4% | 129,800 |
| 2022/01/27 | 996 | 999 | 981 | 988 | ±0 | ±0% | 180,100 |
| 2022/01/26 | 1,011 | 1,011 | 988 | 988 | -22 | -2.2% | 173,800 |
| 2022/01/25 | 1,001 | 1,013 | 994 | 1,010 | +1 | +0.1% | 155,400 |
| 2022/01/24 | 996 | 1,014 | 991 | 1,009 | +11 | +1.1% | 145,300 |
| 2022/01/21 | 988 | 1,001 | 983 | 998 | +5 | +0.5% | 156,700 |
| 2022/01/20 | 985 | 996 | 985 | 993 | +6 | +0.6% | 115,200 |
| 2022/01/19 | 997 | 1,004 | 985 | 987 | -18 | -1.8% | 189,400 |
| 2022/01/18 | 1,011 | 1,018 | 1,005 | 1,005 | -2 | -0.2% | 119,300 |
651～
700
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
