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 |
---|---|---|---|---|---|---|---|
2021/06/01 | 1,014 | 1,025 | 1,011 | 1,025 | +20 | +2% | 163,300 |
2021/05/31 | 1,001 | 1,012 | 1,000 | 1,005 | +2 | +0.2% | 144,500 |
2021/05/28 | 994 | 1,008 | 994 | 1,003 | +17 | +1.7% | 226,500 |
2021/05/27 | 1,004 | 1,008 | 986 | 986 | -18 | -1.8% | 260,300 |
2021/05/26 | 1,010 | 1,012 | 996 | 1,004 | -9 | -0.9% | 209,800 |
2021/05/25 | 1,019 | 1,022 | 1,012 | 1,013 | -11 | -1.1% | 104,800 |
2021/05/24 | 1,016 | 1,030 | 1,016 | 1,024 | +1 | +0.1% | 73,100 |
2021/05/21 | 1,030 | 1,032 | 1,013 | 1,023 | -8 | -0.8% | 127,100 |
2021/05/20 | 1,037 | 1,043 | 1,031 | 1,031 | -20 | -1.9% | 162,200 |
2021/05/19 | 1,068 | 1,069 | 1,048 | 1,051 | -26 | -2.4% | 145,500 |
2021/05/18 | 1,079 | 1,083 | 1,073 | 1,077 | +7 | +0.7% | 69,600 |
2021/05/17 | 1,083 | 1,083 | 1,070 | 1,070 | -9 | -0.8% | 72,100 |
2021/05/14 | 1,071 | 1,085 | 1,068 | 1,079 | +22 | +2.1% | 105,600 |
2021/05/13 | 1,061 | 1,070 | 1,056 | 1,057 | -9 | -0.8% | 110,300 |
2021/05/12 | 1,071 | 1,076 | 1,059 | 1,066 | -10 | -0.9% | 169,400 |
2021/05/11 | 1,082 | 1,092 | 1,073 | 1,076 | -18 | -1.6% | 140,900 |
2021/05/10 | 1,100 | 1,107 | 1,089 | 1,094 | -7 | -0.6% | 187,600 |
2021/05/07 | 1,093 | 1,107 | 1,089 | 1,101 | +38 | +3.6% | 244,300 |
2021/05/06 | 1,040 | 1,076 | 1,039 | 1,063 | +22 | +2.1% | 299,000 |
2021/04/30 | 1,030 | 1,061 | 1,030 | 1,041 | +11 | +1.1% | 257,000 |
2021/04/28 | 1,031 | 1,040 | 1,030 | 1,030 | -3 | -0.3% | 208,000 |
2021/04/27 | 1,036 | 1,040 | 1,026 | 1,033 | -12 | -1.1% | 111,400 |
2021/04/26 | 1,059 | 1,064 | 1,043 | 1,045 | -21 | -2% | 139,800 |
2021/04/23 | 1,065 | 1,073 | 1,061 | 1,066 | ±0 | ±0% | 103,600 |
2021/04/22 | 1,073 | 1,077 | 1,063 | 1,066 | -4 | -0.4% | 69,700 |
2021/04/21 | 1,094 | 1,094 | 1,068 | 1,070 | -31 | -2.8% | 128,300 |
2021/04/20 | 1,095 | 1,112 | 1,090 | 1,101 | +7 | +0.6% | 222,900 |
2021/04/19 | 1,099 | 1,108 | 1,091 | 1,094 | +11 | +1% | 176,800 |
2021/04/16 | 1,085 | 1,094 | 1,078 | 1,083 | -3 | -0.3% | 90,200 |
2021/04/15 | 1,080 | 1,095 | 1,078 | 1,086 | +9 | +0.8% | 77,400 |
2021/04/14 | 1,074 | 1,080 | 1,066 | 1,077 | ±0 | ±0% | 84,100 |
2021/04/13 | 1,065 | 1,085 | 1,065 | 1,077 | +12 | +1.1% | 89,600 |
2021/04/12 | 1,061 | 1,070 | 1,057 | 1,065 | +6 | +0.6% | 89,600 |
2021/04/09 | 1,070 | 1,072 | 1,057 | 1,059 | -11 | -1% | 143,000 |
2021/04/08 | 1,087 | 1,090 | 1,069 | 1,070 | -34 | -3.1% | 121,600 |
2021/04/07 | 1,085 | 1,105 | 1,085 | 1,104 | +12 | +1.1% | 99,200 |
2021/04/06 | 1,090 | 1,103 | 1,083 | 1,092 | -5 | -0.5% | 148,400 |
2021/04/05 | 1,092 | 1,104 | 1,090 | 1,097 | +4 | +0.4% | 107,400 |
2021/04/02 | 1,100 | 1,109 | 1,092 | 1,093 | -8 | -0.7% | 132,000 |
2021/04/01 | 1,097 | 1,111 | 1,094 | 1,101 | +9 | +0.8% | 166,600 |
2021/03/31 | 1,112 | 1,114 | 1,092 | 1,092 | -31 | -2.8% | 189,600 |
2021/03/30 | 1,130 | 1,138 | 1,116 | 1,123 | -39 | -3.4% | 174,800 |
2021/03/29 | 1,172 | 1,173 | 1,151 | 1,162 | +1 | +0.1% | 250,300 |
2021/03/26 | 1,150 | 1,166 | 1,144 | 1,161 | +18 | +1.6% | 166,900 |
2021/03/25 | 1,135 | 1,153 | 1,133 | 1,143 | +24 | +2.1% | 154,500 |
2021/03/24 | 1,141 | 1,142 | 1,110 | 1,119 | -36 | -3.1% | 188,400 |
2021/03/23 | 1,163 | 1,173 | 1,155 | 1,155 | -14 | -1.2% | 199,500 |
2021/03/22 | 1,147 | 1,176 | 1,138 | 1,169 | +30 | +2.6% | 300,300 |
2021/03/19 | 1,120 | 1,140 | 1,112 | 1,139 | +11 | +1% | 312,100 |
2021/03/18 | 1,122 | 1,133 | 1,121 | 1,128 | +7 | +0.6% | 157,800 |
1001~
1050
件表示中 / 3732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 | 173,200円 | +2.2% | -6.6% | 3.58% | 12.20倍 | 1.14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 |
兼 松 | 276,000円 | +4.7% | +20.3% | 4.17% | 7.64倍 | 1.32倍 |
|
老舗商社。電子・IT、食料、鉄鋼・プラント事業の3本柱。資源権益への投資はせず、堅実経営 |
因幡電産 | 393,400円 | +2.1% | +2.6% | 3.56% | 11.38倍 | 1.29倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は約2割 |
三谷商 | 216,000円 | -5.6% | -6.6% | 3.06% | 9.77倍 | 1.07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 |
加藤産業 | 550,000円 | +3.3% | -2.1% | 2.55% | 14.44倍 | 1.07倍 |
|
食品卸で4位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
市場注目の銘柄
チャート関連のコラム