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 |
---|---|---|---|---|---|---|---|
2018/12/28 | 952 | 965 | 950 | 962 | -4 | -0.4% | 102,700 |
2018/12/27 | 964 | 977 | 955 | 966 | +32 | +3.4% | 138,700 |
2018/12/26 | 943 | 943 | 922 | 934 | +21 | +2.3% | 143,500 |
2018/12/25 | 915 | 915 | 886 | 913 | -17 | -1.8% | 142,000 |
2018/12/21 | 969 | 969 | 930 | 930 | -39 | -4% | 142,000 |
2018/12/20 | 990 | 999 | 966 | 969 | -23 | -2.3% | 93,700 |
2018/12/19 | 1,011 | 1,011 | 986 | 992 | -19 | -1.9% | 116,800 |
2018/12/18 | 1,022 | 1,022 | 1,002 | 1,011 | -22 | -2.1% | 96,400 |
2018/12/17 | 1,038 | 1,042 | 1,023 | 1,033 | -5 | -0.5% | 96,600 |
2018/12/14 | 1,052 | 1,056 | 1,035 | 1,038 | -15 | -1.4% | 139,300 |
2018/12/13 | 1,051 | 1,074 | 1,050 | 1,053 | +6 | +0.6% | 105,800 |
2018/12/12 | 1,036 | 1,052 | 1,034 | 1,047 | +23 | +2.2% | 132,700 |
2018/12/11 | 1,055 | 1,057 | 1,019 | 1,024 | -36 | -3.4% | 125,300 |
2018/12/10 | 1,066 | 1,073 | 1,058 | 1,060 | -17 | -1.6% | 100,500 |
2018/12/07 | 1,067 | 1,088 | 1,054 | 1,077 | +19 | +1.8% | 198,800 |
2018/12/06 | 1,052 | 1,068 | 1,052 | 1,058 | -8 | -0.8% | 104,900 |
2018/12/05 | 1,045 | 1,070 | 1,041 | 1,066 | +5 | +0.5% | 91,500 |
2018/12/04 | 1,082 | 1,090 | 1,056 | 1,061 | -28 | -2.6% | 130,800 |
2018/12/03 | 1,085 | 1,092 | 1,065 | 1,089 | +22 | +2.1% | 99,000 |
2018/11/30 | 1,045 | 1,071 | 1,041 | 1,067 | +23 | +2.2% | 169,600 |
2018/11/29 | 1,051 | 1,057 | 1,044 | 1,044 | +9 | +0.9% | 121,300 |
2018/11/28 | 1,035 | 1,042 | 1,027 | 1,035 | -6 | -0.6% | 127,600 |
2018/11/27 | 1,038 | 1,045 | 1,031 | 1,041 | +7 | +0.7% | 84,500 |
2018/11/26 | 1,037 | 1,043 | 1,022 | 1,034 | -14 | -1.3% | 130,500 |
2018/11/22 | 1,024 | 1,051 | 1,024 | 1,048 | +24 | +2.3% | 153,000 |
2018/11/21 | 1,020 | 1,028 | 1,011 | 1,024 | -12 | -1.2% | 129,500 |
2018/11/20 | 1,040 | 1,053 | 1,034 | 1,036 | -13 | -1.2% | 103,600 |
2018/11/19 | 1,056 | 1,057 | 1,042 | 1,049 | -4 | -0.4% | 87,700 |
2018/11/16 | 1,041 | 1,060 | 1,041 | 1,053 | -2 | -0.2% | 173,100 |
2018/11/15 | 1,062 | 1,067 | 1,045 | 1,055 | -5 | -0.5% | 146,100 |
2018/11/14 | 1,057 | 1,071 | 1,052 | 1,060 | -7 | -0.7% | 178,500 |
2018/11/13 | 1,079 | 1,081 | 1,062 | 1,067 | -32 | -2.9% | 94,100 |
2018/11/12 | 1,100 | 1,105 | 1,093 | 1,099 | -4 | -0.4% | 65,500 |
2018/11/09 | 1,113 | 1,119 | 1,103 | 1,103 | -5 | -0.5% | 162,300 |
2018/11/08 | 1,079 | 1,112 | 1,075 | 1,108 | +49 | +4.6% | 244,400 |
2018/11/07 | 1,089 | 1,094 | 1,054 | 1,059 | -32 | -2.9% | 220,200 |
2018/11/06 | 1,076 | 1,096 | 1,070 | 1,091 | +21 | +2% | 140,600 |
2018/11/05 | 1,076 | 1,085 | 1,065 | 1,070 | -18 | -1.7% | 114,900 |
2018/11/02 | 1,071 | 1,092 | 1,055 | 1,088 | +28 | +2.6% | 263,400 |
2018/11/01 | 1,153 | 1,153 | 1,056 | 1,060 | -3 | -0.3% | 275,100 |
2018/10/31 | 1,106 | 1,118 | 1,056 | 1,063 | -51 | -4.6% | 226,300 |
2018/10/30 | 1,091 | 1,123 | 1,077 | 1,114 | +23 | +2.1% | 218,500 |
2018/10/29 | 1,072 | 1,107 | 1,069 | 1,091 | +25 | +2.3% | 219,300 |
2018/10/26 | 1,063 | 1,071 | 1,053 | 1,066 | +12 | +1.1% | 211,500 |
2018/10/25 | 1,061 | 1,067 | 1,045 | 1,054 | -21 | -2% | 294,400 |
2018/10/24 | 1,078 | 1,093 | 1,069 | 1,075 | -4 | -0.4% | 176,300 |
2018/10/23 | 1,087 | 1,095 | 1,077 | 1,079 | -24 | -2.2% | 121,400 |
2018/10/22 | 1,074 | 1,114 | 1,065 | 1,103 | +25 | +2.3% | 166,200 |
2018/10/19 | 1,079 | 1,085 | 1,073 | 1,078 | -14 | -1.3% | 120,900 |
2018/10/18 | 1,090 | 1,105 | 1,079 | 1,092 | -4 | -0.4% | 236,600 |
1401~
1450
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 | 156,400円 | +5.4% | -9.7% | 3.58% | 13.06倍 | 1.08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 | 168,500円 | -7.6% | -9.8% | 2.97% | 9.32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 | 175,500円 | +4.1% | -3.4% | 3.25% | 11.41倍 | 1.72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 | 333,000円 | +8.4% | +0.5% | 3.75% | 10.58倍 | 0.90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 | 253,200円 | +9.2% | +24.4% | 1.58% | 13.57倍 | 3.30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