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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,612 | 1,615 | 1,598 | 1,603 | +2 | +0.1% | 89,700 |
| 2024/09/05 | 1,600 | 1,619 | 1,593 | 1,601 | +7 | +0.4% | 83,100 |
| 2024/09/04 | 1,578 | 1,608 | 1,578 | 1,594 | -19 | -1.2% | 130,800 |
| 2024/09/03 | 1,620 | 1,627 | 1,606 | 1,613 | +6 | +0.4% | 49,300 |
| 2024/09/02 | 1,599 | 1,613 | 1,593 | 1,607 | +7 | +0.4% | 54,000 |
| 2024/08/30 | 1,600 | 1,608 | 1,588 | 1,600 | -8 | -0.5% | 142,400 |
| 2024/08/29 | 1,611 | 1,626 | 1,601 | 1,608 | -3 | -0.2% | 109,500 |
| 2024/08/28 | 1,624 | 1,626 | 1,607 | 1,611 | -27 | -1.6% | 94,500 |
| 2024/08/27 | 1,610 | 1,643 | 1,610 | 1,638 | +32 | +2% | 94,700 |
| 2024/08/26 | 1,631 | 1,633 | 1,600 | 1,606 | -14 | -0.9% | 89,300 |
| 2024/08/23 | 1,624 | 1,640 | 1,585 | 1,620 | -4 | -0.2% | 174,600 |
| 2024/08/22 | 1,639 | 1,645 | 1,604 | 1,624 | -4 | -0.2% | 259,400 |
| 2024/08/21 | 1,600 | 1,640 | 1,595 | 1,628 | +14 | +0.9% | 251,400 |
| 2024/08/20 | 1,520 | 1,617 | 1,518 | 1,614 | +114 | +7.6% | 315,200 |
| 2024/08/19 | 1,509 | 1,526 | 1,498 | 1,500 | -23 | -1.5% | 107,700 |
| 2024/08/16 | 1,523 | 1,530 | 1,510 | 1,523 | +30 | +2% | 110,500 |
| 2024/08/15 | 1,463 | 1,506 | 1,462 | 1,493 | +29 | +2% | 133,700 |
| 2024/08/14 | 1,462 | 1,487 | 1,451 | 1,464 | +9 | +0.6% | 98,700 |
| 2024/08/13 | 1,450 | 1,468 | 1,431 | 1,455 | +23 | +1.6% | 142,900 |
| 2024/08/09 | 1,419 | 1,438 | 1,391 | 1,432 | +43 | +3.1% | 243,900 |
| 2024/08/08 | 1,375 | 1,435 | 1,369 | 1,389 | -16 | -1.1% | 317,700 |
| 2024/08/07 | 1,345 | 1,427 | 1,310 | 1,405 | +30 | +2.2% | 393,500 |
| 2024/08/06 | 1,349 | 1,426 | 1,330 | 1,375 | +56 | +4.2% | 464,600 |
| 2024/08/05 | 1,414 | 1,421 | 1,286 | 1,319 | -139 | -9.5% | 398,200 |
| 2024/08/02 | 1,555 | 1,556 | 1,457 | 1,458 | -163 | -10.1% | 397,200 |
| 2024/08/01 | 1,706 | 1,714 | 1,604 | 1,621 | -98 | -5.7% | 294,000 |
| 2024/07/31 | 1,763 | 1,814 | 1,592 | 1,719 | -57 | -3.2% | 603,800 |
| 2024/07/30 | 1,832 | 1,863 | 1,757 | 1,776 | -75 | -4.1% | 685,300 |
| 2024/07/29 | 1,834 | 1,887 | 1,808 | 1,851 | +12 | +0.7% | 479,200 |
| 2024/07/26 | 1,708 | 1,886 | 1,701 | 1,839 | +149 | +8.8% | 1,375,900 |
| 2024/07/25 | 1,680 | 1,703 | 1,676 | 1,690 | +15 | +0.9% | 253,200 |
| 2024/07/24 | 1,668 | 1,682 | 1,666 | 1,675 | +12 | +0.7% | 150,100 |
| 2024/07/23 | 1,639 | 1,668 | 1,630 | 1,663 | +35 | +2.1% | 177,000 |
| 2024/07/22 | 1,611 | 1,630 | 1,596 | 1,628 | +17 | +1.1% | 141,300 |
| 2024/07/19 | 1,593 | 1,614 | 1,581 | 1,611 | +16 | +1% | 145,100 |
| 2024/07/18 | 1,559 | 1,614 | 1,559 | 1,595 | +27 | +1.7% | 218,500 |
| 2024/07/17 | 1,556 | 1,578 | 1,550 | 1,568 | +17 | +1.1% | 130,700 |
| 2024/07/16 | 1,518 | 1,560 | 1,518 | 1,551 | +33 | +2.2% | 200,400 |
| 2024/07/12 | 1,507 | 1,525 | 1,506 | 1,518 | +5 | +0.3% | 86,100 |
| 2024/07/11 | 1,505 | 1,519 | 1,501 | 1,513 | +13 | +0.9% | 117,300 |
| 2024/07/10 | 1,504 | 1,517 | 1,495 | 1,500 | -10 | -0.7% | 214,500 |
| 2024/07/09 | 1,504 | 1,516 | 1,500 | 1,510 | +6 | +0.4% | 81,100 |
| 2024/07/08 | 1,516 | 1,517 | 1,497 | 1,504 | -12 | -0.8% | 121,500 |
| 2024/07/05 | 1,547 | 1,547 | 1,516 | 1,516 | -31 | -2% | 98,300 |
| 2024/07/04 | 1,536 | 1,552 | 1,536 | 1,547 | +11 | +0.7% | 73,500 |
| 2024/07/03 | 1,540 | 1,540 | 1,520 | 1,536 | +5 | +0.3% | 145,800 |
| 2024/07/02 | 1,524 | 1,538 | 1,520 | 1,531 | +14 | +0.9% | 118,900 |
| 2024/07/01 | 1,526 | 1,529 | 1,517 | 1,517 | -4 | -0.3% | 86,100 |
| 2024/06/28 | 1,508 | 1,524 | 1,508 | 1,521 | +7 | +0.5% | 62,600 |
| 2024/06/27 | 1,511 | 1,519 | 1,508 | 1,514 | +3 | +0.2% | 94,900 |
51～
100
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 | 161,600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 |
| 三菱食品 | 480,500円 | +2.6% | +5.1% | 3.85% | 9.14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 | 186,800円 | +4.1% | -3.4% | 3.05% | 12.05倍 | 1.75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 | 335,500円 | +8.4% | +12.2% | 3.73% | 9.13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 | 287,600円 | +3.2% | -16.2% | 5.22% | 15.36倍 | 1.56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
