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 |
---|---|---|---|---|---|---|---|
2018/05/24 | 1,131 | 1,133 | 1,116 | 1,119 | -4 | -0.4% | 149,600 |
2018/05/23 | 1,127 | 1,138 | 1,119 | 1,123 | -7 | -0.6% | 176,800 |
2018/05/22 | 1,120 | 1,133 | 1,115 | 1,130 | +18 | +1.6% | 153,800 |
2018/05/21 | 1,114 | 1,118 | 1,107 | 1,112 | -5 | -0.4% | 86,500 |
2018/05/18 | 1,115 | 1,119 | 1,107 | 1,117 | +7 | +0.6% | 128,500 |
2018/05/17 | 1,104 | 1,120 | 1,097 | 1,110 | +9 | +0.8% | 242,600 |
2018/05/16 | 1,107 | 1,107 | 1,094 | 1,101 | -6 | -0.5% | 142,900 |
2018/05/15 | 1,105 | 1,114 | 1,100 | 1,107 | +5 | +0.5% | 129,900 |
2018/05/14 | 1,105 | 1,108 | 1,098 | 1,102 | ±0 | ±0% | 130,300 |
2018/05/11 | 1,093 | 1,108 | 1,091 | 1,102 | +11 | +1% | 183,800 |
2018/05/10 | 1,085 | 1,094 | 1,079 | 1,091 | +9 | +0.8% | 141,200 |
2018/05/09 | 1,080 | 1,102 | 1,080 | 1,082 | +8 | +0.7% | 166,400 |
2018/05/08 | 1,069 | 1,085 | 1,069 | 1,074 | +2 | +0.2% | 128,700 |
2018/05/07 | 1,065 | 1,075 | 1,058 | 1,072 | +7 | +0.7% | 98,400 |
2018/05/02 | 1,067 | 1,072 | 1,045 | 1,065 | -20 | -1.8% | 259,900 |
2018/05/01 | 1,091 | 1,119 | 1,081 | 1,085 | +11 | +1% | 286,900 |
2018/04/27 | 1,070 | 1,077 | 1,057 | 1,074 | +6 | +0.6% | 127,800 |
2018/04/26 | 1,069 | 1,075 | 1,062 | 1,068 | -3 | -0.3% | 138,700 |
2018/04/25 | 1,082 | 1,087 | 1,067 | 1,071 | -7 | -0.6% | 152,700 |
2018/04/24 | 1,064 | 1,079 | 1,060 | 1,078 | +13 | +1.2% | 144,500 |
2018/04/23 | 1,019 | 1,071 | 1,019 | 1,065 | -14 | -1.3% | 160,100 |
2018/04/20 | 1,079 | 1,084 | 1,076 | 1,079 | +5 | +0.5% | 116,700 |
2018/04/19 | 1,075 | 1,080 | 1,071 | 1,074 | +3 | +0.3% | 140,800 |
2018/04/18 | 1,059 | 1,074 | 1,058 | 1,071 | +14 | +1.3% | 124,600 |
2018/04/17 | 1,060 | 1,065 | 1,052 | 1,057 | -1 | -0.1% | 85,300 |
2018/04/16 | 1,045 | 1,061 | 1,036 | 1,058 | +17 | +1.6% | 148,700 |
2018/04/13 | 1,040 | 1,044 | 1,028 | 1,041 | ±0 | ±0% | 161,200 |
2018/04/12 | 1,049 | 1,058 | 1,041 | 1,041 | -8 | -0.8% | 117,200 |
2018/04/11 | 1,046 | 1,061 | 1,037 | 1,049 | +17 | +1.6% | 196,000 |
2018/04/10 | 1,027 | 1,041 | 1,021 | 1,032 | +4 | +0.4% | 114,500 |
2018/04/09 | 1,042 | 1,046 | 1,025 | 1,028 | -28 | -2.7% | 148,200 |
2018/04/06 | 1,042 | 1,067 | 1,042 | 1,056 | +20 | +1.9% | 271,500 |
2018/04/05 | 1,029 | 1,042 | 1,024 | 1,036 | +7 | +0.7% | 217,400 |
2018/04/04 | 1,012 | 1,034 | 1,012 | 1,029 | +17 | +1.7% | 178,300 |
2018/04/03 | 994 | 1,015 | 994 | 1,012 | ±0 | ±0% | 177,700 |
2018/04/02 | 1,011 | 1,019 | 1,004 | 1,012 | +13 | +1.3% | 134,500 |
2018/03/30 | 1,010 | 1,012 | 993 | 999 | +2 | +0.2% | 102,400 |
2018/03/29 | 996 | 1,001 | 984 | 997 | +11 | +1.1% | 132,300 |
2018/03/28 | 984 | 988 | 977 | 986 | -24 | -2.4% | 102,900 |
2018/03/27 | 980 | 1,011 | 978 | 1,010 | +37 | +3.8% | 187,100 |
2018/03/26 | 982 | 983 | 965 | 973 | -4 | -0.4% | 124,300 |
2018/03/23 | 995 | 998 | 974 | 977 | -40 | -3.9% | 198,100 |
2018/03/22 | 1,009 | 1,019 | 999 | 1,017 | +18 | +1.8% | 246,300 |
2018/03/20 | 990 | 999 | 986 | 999 | +5 | +0.5% | 91,700 |
2018/03/19 | 993 | 1,004 | 992 | 994 | -6 | -0.6% | 77,600 |
2018/03/16 | 999 | 1,004 | 993 | 1,000 | -2 | -0.2% | 188,000 |
2018/03/15 | 1,006 | 1,010 | 996 | 1,002 | -4 | -0.4% | 131,300 |
2018/03/14 | 1,002 | 1,008 | 999 | 1,006 | -5 | -0.5% | 93,500 |
2018/03/13 | 1,010 | 1,015 | 1,004 | 1,011 | -13 | -1.3% | 90,000 |
2018/03/12 | 1,000 | 1,026 | 997 | 1,024 | +30 | +3% | 131,400 |
1551~
1600
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 | 156,300円 | +5.4% | -9.7% | 3.58% | 13.05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 | 178,300円 | +4.1% | -3.4% | 3.20% | 11.59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 | 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 | 247,600円 | +9.2% | +24.4% | 1.62% | 13.27倍 | 3.23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