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 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 1,700 | 1,755 | 1,696 | 1,743 | +41 | +2.4% | 148,900 |
| 2025/06/11 | 1,700 | 1,712 | 1,694 | 1,702 | +5 | +0.3% | 102,900 |
| 2025/06/10 | 1,696 | 1,707 | 1,689 | 1,697 | -4 | -0.2% | 133,700 |
| 2025/06/09 | 1,714 | 1,716 | 1,688 | 1,701 | +1 | +0.1% | 75,200 |
| 2025/06/06 | 1,694 | 1,709 | 1,689 | 1,700 | +17 | +1% | 83,900 |
| 2025/06/05 | 1,676 | 1,691 | 1,675 | 1,683 | -2 | -0.1% | 54,200 |
| 2025/06/04 | 1,679 | 1,693 | 1,678 | 1,685 | +6 | +0.4% | 80,900 |
| 2025/06/03 | 1,685 | 1,685 | 1,662 | 1,679 | +1 | +0.1% | 80,800 |
| 2025/06/02 | 1,672 | 1,686 | 1,670 | 1,678 | -9 | -0.5% | 60,400 |
| 2025/05/30 | 1,653 | 1,687 | 1,651 | 1,687 | +15 | +0.9% | 252,300 |
| 2025/05/29 | 1,669 | 1,677 | 1,663 | 1,672 | +3 | +0.2% | 88,800 |
| 2025/05/28 | 1,698 | 1,700 | 1,669 | 1,669 | -14 | -0.8% | 111,200 |
| 2025/05/27 | 1,687 | 1,696 | 1,676 | 1,683 | -3 | -0.2% | 60,900 |
| 2025/05/26 | 1,671 | 1,691 | 1,669 | 1,686 | +20 | +1.2% | 132,800 |
| 2025/05/23 | 1,650 | 1,666 | 1,642 | 1,666 | +22 | +1.3% | 74,900 |
| 2025/05/22 | 1,630 | 1,645 | 1,619 | 1,644 | -1 | -0.1% | 97,200 |
| 2025/05/21 | 1,647 | 1,666 | 1,624 | 1,645 | +5 | +0.3% | 136,000 |
| 2025/05/20 | 1,643 | 1,655 | 1,625 | 1,640 | ±0 | ±0% | 128,700 |
| 2025/05/19 | 1,621 | 1,640 | 1,611 | 1,640 | +20 | +1.2% | 76,200 |
| 2025/05/16 | 1,617 | 1,622 | 1,603 | 1,620 | +2 | +0.1% | 61,900 |
| 2025/05/15 | 1,627 | 1,637 | 1,610 | 1,618 | -14 | -0.9% | 86,900 |
| 2025/05/14 | 1,648 | 1,657 | 1,613 | 1,632 | -24 | -1.4% | 100,500 |
| 2025/05/13 | 1,660 | 1,671 | 1,653 | 1,656 | +10 | +0.6% | 146,500 |
| 2025/05/12 | 1,634 | 1,655 | 1,629 | 1,646 | +18 | +1.1% | 131,500 |
| 2025/05/09 | 1,603 | 1,639 | 1,594 | 1,628 | +40 | +2.5% | 165,400 |
| 2025/05/08 | 1,587 | 1,599 | 1,567 | 1,588 | -9 | -0.6% | 151,800 |
| 2025/05/07 | 1,570 | 1,602 | 1,569 | 1,597 | +34 | +2.2% | 151,200 |
| 2025/05/02 | 1,564 | 1,571 | 1,555 | 1,563 | +2 | +0.1% | 162,100 |
| 2025/05/01 | 1,542 | 1,578 | 1,534 | 1,561 | +19 | +1.2% | 206,500 |
| 2025/04/30 | 1,580 | 1,628 | 1,533 | 1,542 | -8 | -0.5% | 450,700 |
| 2025/04/28 | 1,541 | 1,560 | 1,540 | 1,550 | +15 | +1% | 134,200 |
| 2025/04/25 | 1,542 | 1,562 | 1,535 | 1,535 | -7 | -0.5% | 77,800 |
| 2025/04/24 | 1,569 | 1,574 | 1,539 | 1,542 | -27 | -1.7% | 95,600 |
| 2025/04/23 | 1,566 | 1,583 | 1,561 | 1,569 | +25 | +1.6% | 94,300 |
| 2025/04/22 | 1,549 | 1,566 | 1,539 | 1,544 | -6 | -0.4% | 60,200 |
| 2025/04/21 | 1,552 | 1,559 | 1,540 | 1,550 | -3 | -0.2% | 57,300 |
| 2025/04/18 | 1,520 | 1,557 | 1,513 | 1,553 | +49 | +3.3% | 91,600 |
| 2025/04/17 | 1,494 | 1,509 | 1,480 | 1,504 | +10 | +0.7% | 71,000 |
| 2025/04/16 | 1,479 | 1,500 | 1,473 | 1,494 | +15 | +1% | 129,400 |
| 2025/04/15 | 1,494 | 1,501 | 1,470 | 1,479 | -4 | -0.3% | 89,800 |
| 2025/04/14 | 1,481 | 1,491 | 1,471 | 1,483 | +25 | +1.7% | 81,800 |
| 2025/04/11 | 1,421 | 1,463 | 1,402 | 1,458 | -39 | -2.6% | 137,800 |
| 2025/04/10 | 1,544 | 1,544 | 1,481 | 1,497 | +61 | +4.2% | 227,700 |
| 2025/04/09 | 1,439 | 1,449 | 1,417 | 1,436 | -32 | -2.2% | 175,000 |
| 2025/04/08 | 1,462 | 1,481 | 1,451 | 1,468 | +66 | +4.7% | 131,900 |
| 2025/04/07 | 1,405 | 1,443 | 1,368 | 1,402 | -94 | -6.3% | 247,200 |
| 2025/04/04 | 1,513 | 1,515 | 1,461 | 1,496 | -51 | -3.3% | 223,200 |
| 2025/04/03 | 1,546 | 1,563 | 1,535 | 1,547 | -38 | -2.4% | 124,800 |
| 2025/04/02 | 1,628 | 1,628 | 1,581 | 1,585 | -21 | -1.3% | 80,900 |
| 2025/04/01 | 1,643 | 1,643 | 1,604 | 1,606 | +3 | +0.2% | 112,000 |
151～
200
件表示中 / 3869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 | 204,400円 | -5.8% | -6.6% | 3.03% | 14.42倍 | 1.31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 |
| ダイワボＨＤ | 311,300円 | +17.6% | +27.8% | 3.21% | 8.84倍 | 1.69倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ分野強化、サブスク「雷」育成。大和紡績は譲渡 |
| シップＨＤ | 272,900円 | +3.2% | +1.8% | 2.20% | 16.20倍 | 1.73倍 |
|
医療機器・設備を一括販売。医療施設の運営受託も。調剤薬局や高齢者福祉施設・給食など兼営 |
| 加藤産業 | 661,000円 | +3.1% | -3.0% | 2.42% | 14.12倍 | 1.19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 |
| 稲畑産 | 402,000円 | +3.8% | -2.4% | 3.18% | 11.00倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
