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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 965 | 971 | 957 | 963 | +4 | +0.4% | 185,000 |
| 2017/07/07 | 973 | 979 | 954 | 959 | -18 | -1.8% | 188,200 |
| 2017/07/06 | 986 | 986 | 972 | 977 | -20 | -2% | 160,400 |
| 2017/07/05 | 992 | 999 | 988 | 997 | +1 | +0.1% | 87,100 |
| 2017/07/04 | 1,005 | 1,014 | 991 | 996 | +1 | +0.1% | 161,300 |
| 2017/07/03 | 995 | 1,008 | 993 | 995 | ±0 | ±0% | 124,900 |
| 2017/06/30 | 980 | 998 | 977 | 995 | +20 | +2.1% | 249,600 |
| 2017/06/29 | 970 | 977 | 968 | 975 | +9 | +0.9% | 116,500 |
| 2017/06/28 | 945 | 969 | 945 | 966 | +23 | +2.4% | 189,100 |
| 2017/06/27 | 936 | 946 | 935 | 943 | +9 | +1% | 98,100 |
| 2017/06/26 | 951 | 951 | 934 | 934 | -12 | -1.3% | 133,700 |
| 2017/06/23 | 950 | 950 | 936 | 946 | +7 | +0.7% | 126,400 |
| 2017/06/22 | 942 | 945 | 936 | 939 | -6 | -0.6% | 82,500 |
| 2017/06/21 | 956 | 963 | 945 | 945 | -14 | -1.5% | 107,800 |
| 2017/06/20 | 966 | 971 | 958 | 959 | ±0 | ±0% | 104,000 |
| 2017/06/19 | 973 | 975 | 958 | 959 | -10 | -1% | 89,000 |
| 2017/06/16 | 953 | 971 | 951 | 969 | +21 | +2.2% | 203,700 |
| 2017/06/15 | 965 | 967 | 948 | 948 | -18 | -1.9% | 98,800 |
| 2017/06/14 | 965 | 986 | 959 | 966 | +13 | +1.4% | 244,000 |
| 2017/06/13 | 950 | 962 | 950 | 953 | +3 | +0.3% | 88,700 |
| 2017/06/12 | 939 | 953 | 939 | 950 | +8 | +0.8% | 99,400 |
| 2017/06/09 | 936 | 944 | 928 | 942 | ±0 | ±0% | 142,400 |
| 2017/06/08 | 947 | 947 | 940 | 942 | +3 | +0.3% | 87,200 |
| 2017/06/07 | 939 | 946 | 935 | 939 | +5 | +0.5% | 104,000 |
| 2017/06/06 | 935 | 945 | 934 | 934 | -9 | -1% | 91,900 |
| 2017/06/05 | 961 | 961 | 936 | 943 | -13 | -1.4% | 159,300 |
| 2017/06/02 | 926 | 959 | 925 | 956 | +37 | +4% | 327,600 |
| 2017/06/01 | 908 | 922 | 908 | 919 | +10 | +1.1% | 112,900 |
| 2017/05/31 | 918 | 919 | 909 | 909 | -8 | -0.9% | 103,200 |
| 2017/05/30 | 916 | 918 | 905 | 917 | +1 | +0.1% | 135,500 |
| 2017/05/29 | 919 | 925 | 916 | 916 | -1 | -0.1% | 54,800 |
| 2017/05/26 | 920 | 922 | 916 | 917 | -7 | -0.8% | 89,200 |
| 2017/05/25 | 926 | 932 | 924 | 924 | -2 | -0.2% | 133,700 |
| 2017/05/24 | 923 | 928 | 916 | 926 | +12 | +1.3% | 144,300 |
| 2017/05/23 | 921 | 921 | 912 | 914 | -6 | -0.7% | 93,400 |
| 2017/05/22 | 920 | 924 | 910 | 920 | +10 | +1.1% | 218,500 |
| 2017/05/19 | 914 | 916 | 907 | 910 | -4 | -0.4% | 128,400 |
| 2017/05/18 | 916 | 921 | 909 | 914 | -16 | -1.7% | 178,100 |
| 2017/05/17 | 931 | 931 | 922 | 930 | -11 | -1.2% | 143,300 |
| 2017/05/16 | 934 | 944 | 931 | 941 | +12 | +1.3% | 168,800 |
| 2017/05/15 | 933 | 936 | 922 | 929 | -10 | -1.1% | 125,800 |
| 2017/05/12 | 947 | 951 | 933 | 939 | -9 | -0.9% | 137,000 |
| 2017/05/11 | 947 | 953 | 942 | 948 | -7 | -0.7% | 134,500 |
| 2017/05/10 | 948 | 960 | 941 | 955 | +1 | +0.1% | 222,300 |
| 2017/05/09 | 952 | 958 | 946 | 954 | +1 | +0.1% | 169,500 |
| 2017/05/08 | 945 | 962 | 943 | 953 | +13 | +1.4% | 247,800 |
| 2017/05/02 | 928 | 959 | 928 | 940 | +11 | +1.2% | 189,000 |
| 2017/05/01 | 926 | 944 | 920 | 929 | ±0 | ±0% | 180,400 |
| 2017/04/28 | 941 | 943 | 925 | 929 | +16 | +1.8% | 212,200 |
| 2017/04/27 | 911 | 919 | 906 | 913 | -9 | -1% | 165,700 |
1901～
1950
件表示中 / 3685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 | 154,400円 | -4.4% | +5.3% | 3.76% | 11.23倍 | 1.05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 |
| 第一興商 | 171,700円 | +4.1% | -3.4% | 3.32% | 11.07倍 | 1.61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 |
| アズワン | 230,000円 | +6.0% | +7.2% | 2.70% | 20.45倍 | 2.52倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| 加藤産業 | 513,000円 | +3.3% | -2.1% | 2.73% | 13.51倍 | 1.03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 |
| サンゲツ | 289,000円 | +3.2% | -16.2% | 5.19% | 15.44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
