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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 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 |
| 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 |
1901～
1950
件表示中 / 3767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 | 194,000円 | +2.2% | -6.6% | 3.20% | 13.67倍 | 1.27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 |
| 兼 松 | 299,200円 | +4.7% | +20.3% | 3.84% | 8.29倍 | 1.43倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
| 因幡電産 | 415,300円 | +2.1% | +2.6% | 3.37% | 12.04倍 | 1.35倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は約２割 |
| シップＨＤ | 223,700円 | +3.2% | +1.8% | 2.68% | 13.48倍 | 1.40倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 加藤産業 | 584,000円 | +3.3% | -2.1% | 2.40% | 15.28倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
