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 |
|---|---|---|---|---|---|---|---|
| 2025/08/25 | 1,937 | 1,947 | 1,932 | 1,933 | -3 | -0.2% | 95,400 |
| 2025/08/22 | 1,940 | 1,944 | 1,928 | 1,936 | -4 | -0.2% | 86,200 |
| 2025/08/21 | 1,958 | 1,958 | 1,933 | 1,940 | -18 | -0.9% | 83,000 |
| 2025/08/20 | 1,959 | 1,966 | 1,946 | 1,958 | -9 | -0.5% | 127,200 |
| 2025/08/19 | 1,961 | 1,975 | 1,953 | 1,967 | -12 | -0.6% | 131,300 |
| 2025/08/18 | 1,974 | 1,998 | 1,974 | 1,979 | ±0 | ±0% | 116,600 |
| 2025/08/15 | 1,976 | 1,982 | 1,959 | 1,979 | +1 | +0.1% | 118,300 |
| 2025/08/14 | 2,018 | 2,018 | 1,971 | 1,978 | -48 | -2.4% | 144,100 |
| 2025/08/13 | 2,036 | 2,043 | 2,010 | 2,026 | -10 | -0.5% | 116,400 |
| 2025/08/12 | 2,086 | 2,086 | 2,015 | 2,036 | -46 | -2.2% | 169,200 |
| 2025/08/08 | 2,075 | 2,090 | 2,071 | 2,082 | +12 | +0.6% | 147,300 |
| 2025/08/07 | 2,049 | 2,075 | 2,047 | 2,070 | +21 | +1% | 124,600 |
| 2025/08/06 | 2,045 | 2,056 | 2,043 | 2,049 | +15 | +0.7% | 101,600 |
| 2025/08/05 | 1,998 | 2,049 | 1,994 | 2,034 | +40 | +2% | 124,600 |
| 2025/08/04 | 1,973 | 1,994 | 1,956 | 1,994 | -12 | -0.6% | 155,600 |
| 2025/08/01 | 2,063 | 2,077 | 1,986 | 2,006 | -27 | -1.3% | 224,200 |
| 2025/07/31 | 1,988 | 2,055 | 1,941 | 2,033 | +63 | +3.2% | 313,400 |
| 2025/07/30 | 1,939 | 1,979 | 1,932 | 1,970 | +35 | +1.8% | 189,400 |
| 2025/07/29 | 1,922 | 1,937 | 1,901 | 1,935 | +11 | +0.6% | 158,300 |
| 2025/07/28 | 1,947 | 1,955 | 1,900 | 1,924 | -18 | -0.9% | 258,300 |
| 2025/07/25 | 1,918 | 1,943 | 1,909 | 1,942 | +43 | +2.3% | 142,800 |
| 2025/07/24 | 1,865 | 1,902 | 1,860 | 1,899 | +34 | +1.8% | 153,000 |
| 2025/07/23 | 1,860 | 1,876 | 1,854 | 1,865 | +17 | +0.9% | 143,200 |
| 2025/07/22 | 1,870 | 1,872 | 1,845 | 1,848 | -22 | -1.2% | 132,500 |
| 2025/07/18 | 1,870 | 1,877 | 1,861 | 1,870 | +6 | +0.3% | 92,600 |
| 2025/07/17 | 1,850 | 1,867 | 1,837 | 1,864 | +14 | +0.8% | 77,100 |
| 2025/07/16 | 1,839 | 1,853 | 1,839 | 1,850 | +8 | +0.4% | 62,000 |
| 2025/07/15 | 1,847 | 1,848 | 1,836 | 1,842 | -4 | -0.2% | 72,000 |
| 2025/07/14 | 1,846 | 1,852 | 1,833 | 1,846 | ±0 | ±0% | 61,100 |
| 2025/07/11 | 1,847 | 1,871 | 1,843 | 1,846 | +22 | +1.2% | 139,300 |
| 2025/07/10 | 1,810 | 1,857 | 1,806 | 1,824 | +18 | +1% | 289,800 |
| 2025/07/09 | 1,782 | 1,814 | 1,782 | 1,806 | +24 | +1.3% | 119,300 |
| 2025/07/08 | 1,777 | 1,787 | 1,763 | 1,782 | +19 | +1.1% | 103,800 |
| 2025/07/07 | 1,769 | 1,776 | 1,757 | 1,763 | +3 | +0.2% | 68,300 |
| 2025/07/04 | 1,748 | 1,760 | 1,741 | 1,760 | +15 | +0.9% | 75,700 |
| 2025/07/03 | 1,735 | 1,747 | 1,729 | 1,745 | +16 | +0.9% | 121,200 |
| 2025/07/02 | 1,720 | 1,738 | 1,717 | 1,729 | +9 | +0.5% | 72,700 |
| 2025/07/01 | 1,722 | 1,722 | 1,706 | 1,720 | -6 | -0.3% | 94,600 |
| 2025/06/30 | 1,732 | 1,739 | 1,720 | 1,726 | +2 | +0.1% | 108,100 |
| 2025/06/27 | 1,716 | 1,730 | 1,711 | 1,724 | +8 | +0.5% | 120,800 |
| 2025/06/26 | 1,701 | 1,728 | 1,692 | 1,716 | +20 | +1.2% | 142,400 |
| 2025/06/25 | 1,732 | 1,745 | 1,693 | 1,696 | -36 | -2.1% | 94,100 |
| 2025/06/24 | 1,746 | 1,751 | 1,732 | 1,732 | ±0 | ±0% | 91,800 |
| 2025/06/23 | 1,738 | 1,750 | 1,729 | 1,732 | -5 | -0.3% | 96,200 |
| 2025/06/20 | 1,742 | 1,742 | 1,716 | 1,737 | -4 | -0.2% | 171,600 |
| 2025/06/19 | 1,741 | 1,750 | 1,730 | 1,741 | +1 | +0.1% | 89,800 |
| 2025/06/18 | 1,736 | 1,744 | 1,728 | 1,740 | -4 | -0.2% | 72,000 |
| 2025/06/17 | 1,736 | 1,748 | 1,735 | 1,744 | +6 | +0.3% | 56,600 |
| 2025/06/16 | 1,750 | 1,753 | 1,724 | 1,738 | +6 | +0.3% | 84,300 |
| 2025/06/13 | 1,728 | 1,735 | 1,715 | 1,732 | -11 | -0.6% | 119,500 |
101～
150
件表示中 / 3869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 | 204,400円 | -5.8% | -6.6% | 3.03% | 14.42倍 | 1.31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 |
| ダイワボＨＤ | 311,300円 | +17.6% | +27.8% | 3.21% | 8.84倍 | 1.69倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ分野強化、サブスク「雷」育成。大和紡績は譲渡 |
| シップＨＤ | 272,900円 | +3.2% | +1.8% | 2.20% | 16.20倍 | 1.73倍 |
|
医療機器・設備を一括販売。医療施設の運営受託も。調剤薬局や高齢者福祉施設・給食など兼営 |
| 加藤産業 | 661,000円 | +3.1% | -3.0% | 2.42% | 14.12倍 | 1.19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 |
| 稲畑産 | 402,000円 | +3.8% | -2.4% | 3.18% | 11.00倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
