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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,151 | 1,188 | 1,121 | 1,177 | +39 | +3.4% | 258,400 |
| 2015/07/13 | 1,124 | 1,153 | 1,120 | 1,138 | +14 | +1.2% | 47,800 |
| 2015/07/10 | 1,115 | 1,141 | 1,111 | 1,124 | +2 | +0.2% | 142,600 |
| 2015/07/09 | 1,100 | 1,125 | 1,071 | 1,122 | -7 | -0.6% | 131,700 |
| 2015/07/08 | 1,158 | 1,160 | 1,129 | 1,129 | -35 | -3% | 82,400 |
| 2015/07/07 | 1,175 | 1,189 | 1,161 | 1,164 | -1 | -0.1% | 53,200 |
| 2015/07/06 | 1,171 | 1,190 | 1,160 | 1,165 | -21 | -1.8% | 80,400 |
| 2015/07/03 | 1,200 | 1,200 | 1,176 | 1,186 | -7 | -0.6% | 62,200 |
| 2015/07/02 | 1,196 | 1,202 | 1,182 | 1,193 | +2 | +0.2% | 102,400 |
| 2015/07/01 | 1,181 | 1,208 | 1,145 | 1,191 | +15 | +1.3% | 241,000 |
| 2015/06/30 | 1,180 | 1,199 | 1,171 | 1,176 | -3 | -0.3% | 156,600 |
| 2015/06/29 | 1,168 | 1,198 | 1,159 | 1,179 | -23 | -1.9% | 138,700 |
| 2015/06/26 | 1,233 | 1,233 | 1,183 | 1,202 | -32 | -2.6% | 207,600 |
| 2015/06/25 | 1,202 | 1,239 | 1,196 | 1,234 | +27 | +2.2% | 276,400 |
| 2015/06/24 | 1,196 | 1,229 | 1,185 | 1,207 | +22 | +1.9% | 266,200 |
| 2015/06/23 | 1,139 | 1,198 | 1,132 | 1,185 | +62 | +5.5% | 402,700 |
| 2015/06/22 | 1,099 | 1,139 | 1,083 | 1,123 | +9 | +0.8% | 203,500 |
| 2015/06/19 | 1,115 | 1,127 | 1,100 | 1,114 | -3 | -0.3% | 151,300 |
| 2015/06/18 | 1,125 | 1,133 | 1,110 | 1,117 | -13 | -1.2% | 150,800 |
| 2015/06/17 | 1,123 | 1,147 | 1,123 | 1,130 | -5 | -0.4% | 131,700 |
| 2015/06/16 | 1,120 | 1,141 | 1,118 | 1,135 | +10 | +0.9% | 119,900 |
| 2015/06/15 | 1,126 | 1,130 | 1,115 | 1,125 | ±0 | ±0% | 223,400 |
| 2015/06/12 | 1,120 | 1,141 | 1,111 | 1,125 | +20 | +1.8% | 313,000 |
| 2015/06/11 | 1,104 | 1,118 | 1,093 | 1,105 | +7 | +0.6% | 174,400 |
| 2015/06/10 | 1,088 | 1,111 | 1,087 | 1,098 | +17 | +1.6% | 293,700 |
| 2015/06/09 | 1,050 | 1,084 | 1,050 | 1,081 | +36 | +3.4% | 357,600 |
| 2015/06/08 | 1,030 | 1,054 | 1,020 | 1,045 | +19 | +1.9% | 264,600 |
| 2015/06/05 | 1,009 | 1,029 | 1,006 | 1,026 | +9 | +0.9% | 200,400 |
| 2015/06/04 | 1,016 | 1,022 | 1,007 | 1,017 | -3 | -0.3% | 114,500 |
| 2015/06/03 | 1,012 | 1,022 | 1,009 | 1,020 | +1 | +0.1% | 106,300 |
| 2015/06/02 | 1,006 | 1,019 | 1,000 | 1,019 | +13 | +1.3% | 226,800 |
| 2015/06/01 | 997 | 1,009 | 994 | 1,006 | +7 | +0.7% | 141,900 |
| 2015/05/29 | 1,000 | 1,013 | 994 | 999 | -1 | -0.1% | 178,000 |
| 2015/05/28 | 1,012 | 1,014 | 994 | 1,000 | -12 | -1.2% | 123,300 |
| 2015/05/27 | 990 | 1,013 | 982 | 1,012 | +19 | +1.9% | 209,300 |
| 2015/05/26 | 999 | 1,002 | 993 | 993 | -3 | -0.3% | 183,500 |
| 2015/05/25 | 986 | 1,004 | 983 | 996 | +18 | +1.8% | 215,100 |
| 2015/05/22 | 975 | 984 | 970 | 978 | +2 | +0.2% | 250,600 |
| 2015/05/21 | 1,007 | 1,007 | 972 | 976 | -34 | -3.4% | 700,600 |
| 2015/05/20 | 1,019 | 1,022 | 996 | 1,010 | -9 | -0.9% | 376,000 |
| 2015/05/19 | 1,052 | 1,059 | 1,015 | 1,019 | -49 | -4.6% | 505,500 |
| 2015/05/18 | 1,076 | 1,095 | 1,065 | 1,068 | -22 | -2% | 151,900 |
| 2015/05/15 | 1,083 | 1,095 | 1,076 | 1,090 | +6 | +0.6% | 62,800 |
| 2015/05/14 | 1,087 | 1,100 | 1,077 | 1,084 | -7 | -0.6% | 85,700 |
| 2015/05/13 | 1,081 | 1,109 | 1,081 | 1,091 | -3 | -0.3% | 85,600 |
| 2015/05/12 | 1,089 | 1,100 | 1,079 | 1,094 | +14 | +1.3% | 90,100 |
| 2015/05/11 | 1,071 | 1,096 | 1,071 | 1,080 | +9 | +0.8% | 92,200 |
| 2015/05/08 | 1,080 | 1,088 | 1,064 | 1,071 | -23 | -2.1% | 156,700 |
| 2015/05/07 | 1,063 | 1,115 | 1,057 | 1,094 | +31 | +2.9% | 159,200 |
| 2015/05/01 | 1,080 | 1,119 | 1,062 | 1,063 | -20 | -1.8% | 204,700 |
2251～
2300
件表示中 / 3548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 | 160,200円 | +5.4% | -9.7% | 3.50% | 13.38倍 | 1.11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 |
| 三谷商 | 168,700円 | -7.6% | -9.8% | 2.96% | 9.33倍 | 0.88倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
| 第一興商 | 176,300円 | +4.1% | -3.4% | 3.23% | 11.46倍 | 1.73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% | +0.5% | 3.72% | 10.68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 |
| 円谷フィール | 256,700円 | +9.2% | +24.4% | 1.56% | 13.76倍 | 3.35倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
市場注目の銘柄
チャート関連のコラム
