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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,613 | 1,613 | 1,577 | 1,579 | -31 | -1.9% | 89,200 |
| 2024/04/11 | 1,620 | 1,632 | 1,608 | 1,610 | -26 | -1.6% | 116,300 |
| 2024/04/10 | 1,620 | 1,646 | 1,620 | 1,636 | +14 | +0.9% | 101,400 |
| 2024/04/09 | 1,615 | 1,633 | 1,606 | 1,622 | +12 | +0.7% | 128,500 |
| 2024/04/08 | 1,602 | 1,611 | 1,592 | 1,610 | +10 | +0.6% | 100,800 |
| 2024/04/05 | 1,582 | 1,604 | 1,573 | 1,600 | +18 | +1.1% | 137,600 |
| 2024/04/04 | 1,567 | 1,589 | 1,557 | 1,582 | +34 | +2.2% | 126,000 |
| 2024/04/03 | 1,527 | 1,557 | 1,519 | 1,548 | +21 | +1.4% | 134,600 |
| 2024/04/02 | 1,550 | 1,550 | 1,523 | 1,527 | -13 | -0.8% | 97,900 |
| 2024/04/01 | 1,575 | 1,577 | 1,532 | 1,540 | -30 | -1.9% | 105,300 |
| 2024/03/29 | 1,557 | 1,574 | 1,550 | 1,570 | +13 | +0.8% | 89,900 |
| 2024/03/28 | 1,557 | 1,569 | 1,550 | 1,557 | -30 | -1.9% | 98,800 |
| 2024/03/27 | 1,585 | 1,599 | 1,585 | 1,587 | +9 | +0.6% | 115,100 |
| 2024/03/26 | 1,585 | 1,589 | 1,574 | 1,578 | -6 | -0.4% | 92,200 |
| 2024/03/25 | 1,591 | 1,594 | 1,575 | 1,584 | -7 | -0.4% | 126,100 |
| 2024/03/22 | 1,587 | 1,594 | 1,573 | 1,591 | +11 | +0.7% | 98,300 |
| 2024/03/21 | 1,588 | 1,588 | 1,574 | 1,580 | +6 | +0.4% | 159,200 |
| 2024/03/19 | 1,564 | 1,582 | 1,560 | 1,574 | +2 | +0.1% | 75,700 |
| 2024/03/18 | 1,579 | 1,583 | 1,560 | 1,572 | +2 | +0.1% | 78,400 |
| 2024/03/15 | 1,557 | 1,578 | 1,557 | 1,570 | +16 | +1% | 153,700 |
| 2024/03/14 | 1,525 | 1,556 | 1,521 | 1,554 | +26 | +1.7% | 91,400 |
| 2024/03/13 | 1,518 | 1,534 | 1,512 | 1,528 | +7 | +0.5% | 90,600 |
| 2024/03/12 | 1,519 | 1,523 | 1,491 | 1,521 | -1 | -0.1% | 97,000 |
| 2024/03/11 | 1,520 | 1,529 | 1,503 | 1,522 | -14 | -0.9% | 158,000 |
| 2024/03/08 | 1,528 | 1,543 | 1,519 | 1,536 | ±0 | ±0% | 154,400 |
| 2024/03/07 | 1,550 | 1,558 | 1,529 | 1,536 | +11 | +0.7% | 158,500 |
| 2024/03/06 | 1,510 | 1,537 | 1,510 | 1,525 | +9 | +0.6% | 164,800 |
| 2024/03/05 | 1,508 | 1,523 | 1,497 | 1,516 | +2 | +0.1% | 130,300 |
| 2024/03/04 | 1,538 | 1,538 | 1,511 | 1,514 | -17 | -1.1% | 176,300 |
| 2024/03/01 | 1,522 | 1,537 | 1,518 | 1,531 | +2 | +0.1% | 125,600 |
| 2024/02/29 | 1,541 | 1,547 | 1,515 | 1,529 | -12 | -0.8% | 253,400 |
| 2024/02/28 | 1,530 | 1,547 | 1,528 | 1,541 | +10 | +0.7% | 146,600 |
| 2024/02/27 | 1,540 | 1,546 | 1,529 | 1,531 | -13 | -0.8% | 111,500 |
| 2024/02/26 | 1,550 | 1,557 | 1,529 | 1,544 | +11 | +0.7% | 202,300 |
| 2024/02/22 | 1,551 | 1,552 | 1,526 | 1,533 | +17 | +1.1% | 183,000 |
| 2024/02/21 | 1,517 | 1,536 | 1,510 | 1,516 | +1 | +0.1% | 141,200 |
| 2024/02/20 | 1,541 | 1,541 | 1,515 | 1,515 | -17 | -1.1% | 108,000 |
| 2024/02/19 | 1,506 | 1,533 | 1,504 | 1,532 | +16 | +1.1% | 102,300 |
| 2024/02/16 | 1,498 | 1,529 | 1,498 | 1,516 | +18 | +1.2% | 160,400 |
| 2024/02/15 | 1,520 | 1,520 | 1,487 | 1,498 | -12 | -0.8% | 182,500 |
| 2024/02/14 | 1,531 | 1,531 | 1,498 | 1,510 | -21 | -1.4% | 164,200 |
| 2024/02/13 | 1,518 | 1,540 | 1,510 | 1,531 | +11 | +0.7% | 131,400 |
| 2024/02/09 | 1,535 | 1,536 | 1,518 | 1,520 | -23 | -1.5% | 164,000 |
| 2024/02/08 | 1,550 | 1,554 | 1,526 | 1,543 | -15 | -1% | 132,200 |
| 2024/02/07 | 1,547 | 1,561 | 1,541 | 1,558 | +9 | +0.6% | 88,800 |
| 2024/02/06 | 1,555 | 1,570 | 1,545 | 1,549 | -9 | -0.6% | 132,500 |
| 2024/02/05 | 1,585 | 1,585 | 1,556 | 1,558 | -14 | -0.9% | 140,200 |
| 2024/02/02 | 1,585 | 1,585 | 1,565 | 1,572 | -12 | -0.8% | 103,000 |
| 2024/02/01 | 1,580 | 1,589 | 1,565 | 1,584 | ±0 | ±0% | 143,600 |
| 2024/01/31 | 1,615 | 1,617 | 1,566 | 1,584 | -42 | -2.6% | 275,500 |
151～
200
件表示中 / 3585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 |
| 三菱食品 | 480,500円 | +2.6% | +5.1% | 3.85% | 9.14倍 | 0.99倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
| 第一興商 | 186,600円 | +4.1% | -3.4% | 3.05% | 12.03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 | 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 | 287,600円 | +3.2% | -16.2% | 5.22% | 15.36倍 | 1.56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
