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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 1,007 | 1,009 | 991 | 994 | -2 | -0.2% | 201,900 |
2018/03/08 | 1,006 | 1,010 | 992 | 996 | -5 | -0.5% | 144,100 |
2018/03/07 | 995 | 1,008 | 992 | 1,001 | -2 | -0.2% | 148,900 |
2018/03/06 | 1,003 | 1,015 | 999 | 1,003 | +8 | +0.8% | 133,600 |
2018/03/05 | 1,001 | 1,012 | 993 | 995 | -14 | -1.4% | 177,000 |
2018/03/02 | 1,006 | 1,017 | 1,006 | 1,009 | -15 | -1.5% | 145,100 |
2018/03/01 | 1,024 | 1,032 | 1,016 | 1,024 | -3 | -0.3% | 178,900 |
2018/02/28 | 1,036 | 1,054 | 1,027 | 1,027 | -34 | -3.2% | 372,800 |
2018/02/27 | 1,060 | 1,062 | 1,051 | 1,061 | +7 | +0.7% | 97,800 |
2018/02/26 | 1,058 | 1,059 | 1,049 | 1,054 | +12 | +1.2% | 135,100 |
2018/02/23 | 1,030 | 1,048 | 1,029 | 1,042 | +20 | +2% | 182,700 |
2018/02/22 | 1,011 | 1,031 | 1,002 | 1,022 | +2 | +0.2% | 251,700 |
2018/02/21 | 1,016 | 1,027 | 1,015 | 1,020 | +6 | +0.6% | 196,000 |
2018/02/20 | 1,020 | 1,020 | 1,010 | 1,014 | -6 | -0.6% | 86,200 |
2018/02/19 | 1,008 | 1,020 | 1,004 | 1,020 | +27 | +2.7% | 94,300 |
2018/02/16 | 994 | 1,005 | 987 | 993 | +8 | +0.8% | 181,100 |
2018/02/15 | 986 | 993 | 978 | 985 | ±0 | ±0% | 179,900 |
2018/02/14 | 992 | 999 | 983 | 985 | -9 | -0.9% | 199,000 |
2018/02/13 | 1,005 | 1,007 | 991 | 994 | -3 | -0.3% | 234,300 |
2018/02/09 | 990 | 999 | 984 | 997 | -13 | -1.3% | 246,900 |
2018/02/08 | 1,001 | 1,017 | 994 | 1,010 | +6 | +0.6% | 234,000 |
2018/02/07 | 1,029 | 1,036 | 1,003 | 1,004 | -8 | -0.8% | 322,800 |
2018/02/06 | 1,020 | 1,029 | 990 | 1,012 | -42 | -4% | 457,500 |
2018/02/05 | 1,046 | 1,056 | 1,039 | 1,054 | -7 | -0.7% | 302,100 |
2018/02/02 | 1,045 | 1,065 | 1,040 | 1,061 | +21 | +2% | 305,200 |
2018/02/01 | 1,031 | 1,045 | 1,013 | 1,040 | +20 | +2% | 419,800 |
2018/01/31 | 1,085 | 1,085 | 1,020 | 1,020 | -66 | -6.1% | 563,700 |
2018/01/30 | 1,091 | 1,091 | 1,074 | 1,086 | -2 | -0.2% | 293,100 |
2018/01/29 | 1,071 | 1,092 | 1,060 | 1,088 | +12 | +1.1% | 306,100 |
2018/01/26 | 1,082 | 1,084 | 1,073 | 1,076 | -6 | -0.6% | 243,200 |
2018/01/25 | 1,080 | 1,086 | 1,070 | 1,082 | -2 | -0.2% | 245,400 |
2018/01/24 | 1,075 | 1,087 | 1,069 | 1,084 | +4 | +0.4% | 216,600 |
2018/01/23 | 1,085 | 1,087 | 1,079 | 1,080 | +1 | +0.1% | 140,300 |
2018/01/22 | 1,086 | 1,086 | 1,072 | 1,079 | -16 | -1.5% | 186,600 |
2018/01/19 | 1,080 | 1,095 | 1,077 | 1,095 | +15 | +1.4% | 215,500 |
2018/01/18 | 1,090 | 1,095 | 1,079 | 1,080 | -6 | -0.6% | 139,800 |
2018/01/17 | 1,090 | 1,097 | 1,075 | 1,086 | -11 | -1% | 235,100 |
2018/01/16 | 1,090 | 1,099 | 1,086 | 1,097 | +4 | +0.4% | 158,000 |
2018/01/15 | 1,122 | 1,123 | 1,091 | 1,093 | -19 | -1.7% | 158,100 |
2018/01/12 | 1,128 | 1,142 | 1,103 | 1,112 | -21 | -1.9% | 379,000 |
2018/01/11 | 1,108 | 1,133 | 1,105 | 1,133 | +25 | +2.3% | 362,400 |
2018/01/10 | 1,112 | 1,120 | 1,106 | 1,108 | -5 | -0.4% | 330,200 |
2018/01/09 | 1,112 | 1,119 | 1,106 | 1,113 | +13 | +1.2% | 253,200 |
2018/01/05 | 1,115 | 1,119 | 1,091 | 1,100 | -13 | -1.2% | 343,600 |
2018/01/04 | 1,100 | 1,113 | 1,093 | 1,113 | +27 | +2.5% | 237,900 |
2017/12/29 | 1,095 | 1,095 | 1,083 | 1,086 | -5 | -0.5% | 108,600 |
2017/12/28 | 1,090 | 1,094 | 1,075 | 1,091 | +1 | +0.1% | 337,300 |
2017/12/27 | 1,090 | 1,099 | 1,086 | 1,090 | +2 | +0.2% | 156,200 |
2017/12/26 | 1,100 | 1,107 | 1,078 | 1,088 | -11 | -1% | 179,200 |
2017/12/25 | 1,087 | 1,101 | 1,077 | 1,099 | +10 | +0.9% | 323,900 |
1601~
1650
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 | 156,600円 | +5.4% | -9.7% | 3.58% | 13.08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 | 178,600円 | +4.1% | -3.4% | 3.19% | 11.61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 | 334,000円 | +8.4% | +0.5% | 3.74% | 10.62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 | 247,300円 | +9.2% | +24.4% | 1.62% | 13.26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