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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,121 | 1,148 | 1,115 | 1,118 | -20 | -1.8% | 269,600 |
| 2017/12/05 | 1,135 | 1,142 | 1,127 | 1,138 | +1 | +0.1% | 178,500 |
| 2017/12/04 | 1,131 | 1,145 | 1,129 | 1,137 | +19 | +1.7% | 210,800 |
| 2017/12/01 | 1,138 | 1,138 | 1,110 | 1,118 | -7 | -0.6% | 168,500 |
| 2017/11/30 | 1,110 | 1,129 | 1,106 | 1,125 | +18 | +1.6% | 422,400 |
| 2017/11/29 | 1,101 | 1,108 | 1,095 | 1,107 | +17 | +1.6% | 250,200 |
| 2017/11/28 | 1,099 | 1,108 | 1,089 | 1,090 | -6 | -0.5% | 140,500 |
| 2017/11/27 | 1,104 | 1,105 | 1,089 | 1,096 | -5 | -0.5% | 104,700 |
| 2017/11/24 | 1,105 | 1,107 | 1,088 | 1,101 | +1 | +0.1% | 173,100 |
| 2017/11/22 | 1,099 | 1,101 | 1,089 | 1,100 | +1 | +0.1% | 174,700 |
| 2017/11/21 | 1,099 | 1,105 | 1,094 | 1,099 | -1 | -0.1% | 212,700 |
| 2017/11/20 | 1,089 | 1,101 | 1,084 | 1,100 | +10 | +0.9% | 196,700 |
| 2017/11/17 | 1,100 | 1,100 | 1,080 | 1,090 | +3 | +0.3% | 235,800 |
| 2017/11/16 | 1,086 | 1,096 | 1,076 | 1,087 | -4 | -0.4% | 211,500 |
| 2017/11/15 | 1,123 | 1,124 | 1,086 | 1,091 | -46 | -4% | 227,100 |
| 2017/11/14 | 1,141 | 1,147 | 1,134 | 1,137 | -7 | -0.6% | 139,000 |
| 2017/11/13 | 1,155 | 1,156 | 1,142 | 1,144 | -5 | -0.4% | 145,100 |
| 2017/11/10 | 1,136 | 1,152 | 1,136 | 1,149 | -6 | -0.5% | 213,500 |
| 2017/11/09 | 1,168 | 1,172 | 1,142 | 1,155 | -12 | -1% | 295,800 |
| 2017/11/08 | 1,158 | 1,169 | 1,139 | 1,167 | -2 | -0.2% | 243,100 |
| 2017/11/07 | 1,162 | 1,174 | 1,158 | 1,169 | +11 | +0.9% | 288,200 |
| 2017/11/06 | 1,163 | 1,170 | 1,152 | 1,158 | -4 | -0.3% | 210,200 |
| 2017/11/02 | 1,148 | 1,166 | 1,132 | 1,162 | +12 | +1% | 367,200 |
| 2017/11/01 | 1,164 | 1,170 | 1,143 | 1,150 | -3 | -0.3% | 355,400 |
| 2017/10/31 | 1,209 | 1,212 | 1,152 | 1,153 | -78 | -6.3% | 408,500 |
| 2017/10/30 | 1,224 | 1,236 | 1,218 | 1,231 | +10 | +0.8% | 328,300 |
| 2017/10/27 | 1,225 | 1,225 | 1,216 | 1,221 | -3 | -0.2% | 126,100 |
| 2017/10/26 | 1,212 | 1,224 | 1,208 | 1,224 | -3 | -0.2% | 218,700 |
| 2017/10/25 | 1,225 | 1,232 | 1,220 | 1,227 | +9 | +0.7% | 228,700 |
| 2017/10/24 | 1,197 | 1,222 | 1,197 | 1,218 | +22 | +1.8% | 209,600 |
| 2017/10/23 | 1,199 | 1,203 | 1,192 | 1,196 | +1 | +0.1% | 197,400 |
| 2017/10/20 | 1,185 | 1,196 | 1,172 | 1,195 | +4 | +0.3% | 279,500 |
| 2017/10/19 | 1,202 | 1,208 | 1,189 | 1,191 | -15 | -1.2% | 245,700 |
| 2017/10/18 | 1,214 | 1,228 | 1,200 | 1,206 | -15 | -1.2% | 174,100 |
| 2017/10/17 | 1,228 | 1,229 | 1,216 | 1,221 | -7 | -0.6% | 176,100 |
| 2017/10/16 | 1,249 | 1,249 | 1,223 | 1,228 | -14 | -1.1% | 177,600 |
| 2017/10/13 | 1,239 | 1,252 | 1,232 | 1,242 | +7 | +0.6% | 139,800 |
| 2017/10/12 | 1,238 | 1,245 | 1,231 | 1,235 | -8 | -0.6% | 122,900 |
| 2017/10/11 | 1,250 | 1,252 | 1,236 | 1,243 | -8 | -0.6% | 180,700 |
| 2017/10/10 | 1,226 | 1,261 | 1,226 | 1,251 | +33 | +2.7% | 330,400 |
| 2017/10/06 | 1,224 | 1,230 | 1,213 | 1,218 | -7 | -0.6% | 165,700 |
| 2017/10/05 | 1,200 | 1,226 | 1,198 | 1,225 | +20 | +1.7% | 165,400 |
| 2017/10/04 | 1,205 | 1,208 | 1,197 | 1,205 | -6 | -0.5% | 148,400 |
| 2017/10/03 | 1,205 | 1,212 | 1,195 | 1,211 | +10 | +0.8% | 190,100 |
| 2017/10/02 | 1,199 | 1,206 | 1,179 | 1,201 | -7 | -0.6% | 196,000 |
| 2017/09/29 | 1,205 | 1,216 | 1,195 | 1,208 | +4 | +0.3% | 256,100 |
| 2017/09/28 | 1,190 | 1,204 | 1,185 | 1,204 | +15 | +1.3% | 147,700 |
| 2017/09/27 | 1,185 | 1,192 | 1,166 | 1,189 | +4 | +0.3% | 160,100 |
| 2017/09/26 | 1,173 | 1,195 | 1,172 | 1,185 | +18 | +1.5% | 205,800 |
| 2017/09/25 | 1,147 | 1,169 | 1,141 | 1,167 | +29 | +2.5% | 182,900 |
1701～
1750
件表示中 / 3586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 | 161,600円 | -9.2% | -9.7% | 3.47% | 13.50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 |
| 阪和興 | 499,500円 | +15.1% | +24.3% | 4.20% | 4.69倍 | 0.56倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| 第一興商 | 187,600円 | +4.1% | -3.4% | 3.04% | 12.10倍 | 1.76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 | 336,000円 | +8.4% | +12.2% | 3.72% | 9.14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 | 290,500円 | +3.2% | -16.2% | 5.16% | 15.52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
