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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,136 | 1,139 | 1,121 | 1,138 | +15 | +1.3% | 127,100 |
| 2017/09/21 | 1,140 | 1,145 | 1,120 | 1,123 | -22 | -1.9% | 170,900 |
| 2017/09/20 | 1,150 | 1,154 | 1,140 | 1,145 | -12 | -1% | 106,500 |
| 2017/09/19 | 1,145 | 1,161 | 1,136 | 1,157 | +15 | +1.3% | 209,200 |
| 2017/09/15 | 1,125 | 1,143 | 1,125 | 1,142 | +12 | +1.1% | 190,300 |
| 2017/09/14 | 1,115 | 1,131 | 1,115 | 1,130 | +20 | +1.8% | 128,200 |
| 2017/09/13 | 1,100 | 1,113 | 1,092 | 1,110 | +17 | +1.6% | 99,100 |
| 2017/09/12 | 1,113 | 1,113 | 1,091 | 1,093 | -12 | -1.1% | 120,200 |
| 2017/09/11 | 1,120 | 1,129 | 1,104 | 1,105 | -24 | -2.1% | 180,000 |
| 2017/09/08 | 1,117 | 1,141 | 1,117 | 1,129 | +3 | +0.3% | 199,600 |
| 2017/09/07 | 1,115 | 1,126 | 1,114 | 1,126 | +16 | +1.4% | 92,800 |
| 2017/09/06 | 1,104 | 1,112 | 1,100 | 1,110 | -9 | -0.8% | 108,000 |
| 2017/09/05 | 1,105 | 1,130 | 1,102 | 1,119 | +14 | +1.3% | 123,300 |
| 2017/09/04 | 1,133 | 1,133 | 1,101 | 1,105 | -30 | -2.6% | 148,100 |
| 2017/09/01 | 1,106 | 1,137 | 1,106 | 1,135 | +35 | +3.2% | 142,100 |
| 2017/08/31 | 1,095 | 1,108 | 1,094 | 1,100 | +7 | +0.6% | 155,000 |
| 2017/08/30 | 1,090 | 1,094 | 1,084 | 1,093 | +3 | +0.3% | 207,800 |
| 2017/08/29 | 1,081 | 1,093 | 1,077 | 1,090 | +1 | +0.1% | 75,900 |
| 2017/08/28 | 1,086 | 1,096 | 1,085 | 1,089 | +3 | +0.3% | 123,300 |
| 2017/08/25 | 1,090 | 1,095 | 1,083 | 1,086 | -1 | -0.1% | 116,200 |
| 2017/08/24 | 1,076 | 1,091 | 1,076 | 1,087 | +7 | +0.6% | 62,700 |
| 2017/08/23 | 1,096 | 1,096 | 1,078 | 1,080 | +2 | +0.2% | 129,800 |
| 2017/08/22 | 1,078 | 1,085 | 1,071 | 1,078 | -7 | -0.6% | 155,300 |
| 2017/08/21 | 1,087 | 1,099 | 1,084 | 1,085 | +9 | +0.8% | 143,200 |
| 2017/08/18 | 1,077 | 1,088 | 1,075 | 1,076 | -16 | -1.5% | 103,600 |
| 2017/08/17 | 1,081 | 1,097 | 1,076 | 1,092 | +5 | +0.5% | 79,100 |
| 2017/08/16 | 1,077 | 1,098 | 1,069 | 1,087 | +11 | +1% | 128,600 |
| 2017/08/15 | 1,094 | 1,095 | 1,064 | 1,076 | -10 | -0.9% | 134,400 |
| 2017/08/14 | 1,073 | 1,095 | 1,070 | 1,086 | -17 | -1.5% | 263,900 |
| 2017/08/10 | 1,093 | 1,115 | 1,087 | 1,103 | +15 | +1.4% | 234,800 |
| 2017/08/09 | 1,092 | 1,093 | 1,079 | 1,088 | -8 | -0.7% | 160,200 |
| 2017/08/08 | 1,104 | 1,104 | 1,093 | 1,096 | -8 | -0.7% | 156,300 |
| 2017/08/07 | 1,085 | 1,122 | 1,079 | 1,104 | +16 | +1.5% | 242,800 |
| 2017/08/04 | 1,074 | 1,105 | 1,074 | 1,088 | +23 | +2.2% | 266,100 |
| 2017/08/03 | 1,052 | 1,073 | 1,047 | 1,065 | +17 | +1.6% | 300,300 |
| 2017/08/02 | 999 | 1,052 | 983 | 1,048 | +48 | +4.8% | 520,600 |
| 2017/08/01 | 993 | 1,000 | 987 | 1,000 | +7 | +0.7% | 146,300 |
| 2017/07/31 | 988 | 994 | 977 | 993 | +13 | +1.3% | 224,800 |
| 2017/07/28 | 974 | 980 | 972 | 980 | +10 | +1% | 112,400 |
| 2017/07/27 | 970 | 977 | 965 | 970 | -4 | -0.4% | 133,100 |
| 2017/07/26 | 965 | 975 | 960 | 974 | +14 | +1.5% | 150,900 |
| 2017/07/25 | 960 | 961 | 952 | 960 | +1 | +0.1% | 97,900 |
| 2017/07/24 | 959 | 960 | 950 | 959 | -8 | -0.8% | 136,700 |
| 2017/07/21 | 967 | 977 | 958 | 967 | +7 | +0.7% | 101,300 |
| 2017/07/20 | 962 | 966 | 952 | 960 | ±0 | ±0% | 114,700 |
| 2017/07/19 | 965 | 966 | 952 | 960 | -13 | -1.3% | 125,900 |
| 2017/07/18 | 969 | 974 | 963 | 973 | -2 | -0.2% | 145,400 |
| 2017/07/14 | 972 | 977 | 962 | 975 | +18 | +1.9% | 266,500 |
| 2017/07/13 | 959 | 962 | 953 | 957 | +4 | +0.4% | 135,900 |
| 2017/07/12 | 964 | 964 | 953 | 953 | -16 | -1.7% | 115,400 |
1751～
1800
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
