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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,515 | 1,522 | 1,507 | 1,511 | -4 | -0.3% | 81,300 |
| 2024/06/25 | 1,514 | 1,519 | 1,508 | 1,515 | +12 | +0.8% | 89,200 |
| 2024/06/24 | 1,514 | 1,521 | 1,502 | 1,503 | -4 | -0.3% | 75,400 |
| 2024/06/21 | 1,509 | 1,522 | 1,506 | 1,507 | -2 | -0.1% | 110,200 |
| 2024/06/20 | 1,508 | 1,515 | 1,496 | 1,509 | +1 | +0.1% | 64,600 |
| 2024/06/19 | 1,509 | 1,517 | 1,503 | 1,508 | +2 | +0.1% | 44,800 |
| 2024/06/18 | 1,507 | 1,511 | 1,500 | 1,506 | +1 | +0.1% | 69,300 |
| 2024/06/17 | 1,514 | 1,514 | 1,490 | 1,505 | -10 | -0.7% | 104,600 |
| 2024/06/14 | 1,508 | 1,525 | 1,507 | 1,515 | -1 | -0.1% | 103,400 |
| 2024/06/13 | 1,537 | 1,537 | 1,513 | 1,516 | -21 | -1.4% | 64,500 |
| 2024/06/12 | 1,520 | 1,544 | 1,519 | 1,537 | +7 | +0.5% | 70,600 |
| 2024/06/11 | 1,540 | 1,553 | 1,530 | 1,530 | -3 | -0.2% | 58,700 |
| 2024/06/10 | 1,517 | 1,537 | 1,516 | 1,533 | +17 | +1.1% | 81,800 |
| 2024/06/07 | 1,515 | 1,523 | 1,514 | 1,516 | +1 | +0.1% | 37,600 |
| 2024/06/06 | 1,525 | 1,527 | 1,512 | 1,515 | -7 | -0.5% | 68,300 |
| 2024/06/05 | 1,527 | 1,531 | 1,520 | 1,522 | -28 | -1.8% | 54,700 |
| 2024/06/04 | 1,567 | 1,567 | 1,543 | 1,550 | -17 | -1.1% | 58,800 |
| 2024/06/03 | 1,543 | 1,572 | 1,543 | 1,567 | +29 | +1.9% | 115,800 |
| 2024/05/31 | 1,525 | 1,540 | 1,520 | 1,538 | +16 | +1.1% | 169,500 |
| 2024/05/30 | 1,515 | 1,522 | 1,502 | 1,522 | +2 | +0.1% | 82,200 |
| 2024/05/29 | 1,534 | 1,538 | 1,518 | 1,520 | -14 | -0.9% | 55,700 |
| 2024/05/28 | 1,542 | 1,542 | 1,529 | 1,534 | -8 | -0.5% | 94,800 |
| 2024/05/27 | 1,537 | 1,542 | 1,526 | 1,542 | +10 | +0.7% | 56,300 |
| 2024/05/24 | 1,520 | 1,537 | 1,520 | 1,532 | -4 | -0.3% | 47,600 |
| 2024/05/23 | 1,532 | 1,541 | 1,517 | 1,536 | +4 | +0.3% | 49,600 |
| 2024/05/22 | 1,535 | 1,560 | 1,532 | 1,532 | -7 | -0.5% | 108,500 |
| 2024/05/21 | 1,550 | 1,553 | 1,536 | 1,539 | -2 | -0.1% | 28,700 |
| 2024/05/20 | 1,530 | 1,549 | 1,530 | 1,541 | +11 | +0.7% | 48,100 |
| 2024/05/17 | 1,521 | 1,533 | 1,521 | 1,530 | +9 | +0.6% | 36,500 |
| 2024/05/16 | 1,600 | 1,603 | 1,521 | 1,521 | -67 | -4.2% | 92,100 |
| 2024/05/15 | 1,612 | 1,630 | 1,586 | 1,588 | -21 | -1.3% | 105,900 |
| 2024/05/14 | 1,581 | 1,615 | 1,581 | 1,609 | +28 | +1.8% | 145,400 |
| 2024/05/13 | 1,578 | 1,585 | 1,558 | 1,581 | +4 | +0.3% | 86,400 |
| 2024/05/10 | 1,528 | 1,586 | 1,521 | 1,577 | +63 | +4.2% | 254,900 |
| 2024/05/09 | 1,517 | 1,518 | 1,502 | 1,514 | +8 | +0.5% | 79,000 |
| 2024/05/08 | 1,544 | 1,547 | 1,506 | 1,506 | -38 | -2.5% | 100,700 |
| 2024/05/07 | 1,549 | 1,564 | 1,531 | 1,544 | +3 | +0.2% | 109,900 |
| 2024/05/02 | 1,531 | 1,541 | 1,522 | 1,541 | +7 | +0.5% | 100,000 |
| 2024/05/01 | 1,511 | 1,540 | 1,503 | 1,534 | +8 | +0.5% | 128,800 |
| 2024/04/30 | 1,535 | 1,564 | 1,505 | 1,526 | -12 | -0.8% | 236,800 |
| 2024/04/26 | 1,516 | 1,540 | 1,510 | 1,538 | +22 | +1.5% | 139,300 |
| 2024/04/25 | 1,530 | 1,536 | 1,516 | 1,516 | -28 | -1.8% | 105,000 |
| 2024/04/24 | 1,527 | 1,548 | 1,527 | 1,544 | +14 | +0.9% | 79,100 |
| 2024/04/23 | 1,533 | 1,543 | 1,528 | 1,530 | -8 | -0.5% | 47,900 |
| 2024/04/22 | 1,549 | 1,549 | 1,530 | 1,538 | +24 | +1.6% | 63,100 |
| 2024/04/19 | 1,528 | 1,529 | 1,499 | 1,514 | -21 | -1.4% | 113,800 |
| 2024/04/18 | 1,513 | 1,540 | 1,513 | 1,535 | +22 | +1.5% | 79,400 |
| 2024/04/17 | 1,537 | 1,539 | 1,508 | 1,513 | -35 | -2.3% | 99,100 |
| 2024/04/16 | 1,571 | 1,572 | 1,538 | 1,548 | -38 | -2.4% | 102,400 |
| 2024/04/15 | 1,579 | 1,595 | 1,558 | 1,586 | +7 | +0.4% | 89,600 |
101～
150
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 | 161,000円 | -9.2% | -9.7% | 3.48% | 13.45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 | 479,500円 | +2.6% | +5.1% | 3.86% | 9.12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 | 188,500円 | +4.1% | -3.4% | 3.02% | 12.16倍 | 1.77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 | 334,500円 | +8.4% | +12.2% | 3.74% | 9.10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 | 290,200円 | +3.2% | -16.2% | 5.17% | 15.50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
