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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 1,179 | 1,179 | 1,128 | 1,133 | -38 | -3.2% | 141,000 |
| 2015/08/10 | 1,160 | 1,172 | 1,134 | 1,171 | +11 | +0.9% | 119,500 |
| 2015/08/07 | 1,179 | 1,179 | 1,150 | 1,160 | -18 | -1.5% | 114,500 |
| 2015/08/06 | 1,185 | 1,198 | 1,174 | 1,178 | -11 | -0.9% | 87,900 |
| 2015/08/05 | 1,225 | 1,228 | 1,188 | 1,189 | -50 | -4% | 182,100 |
| 2015/08/04 | 1,219 | 1,248 | 1,219 | 1,239 | +20 | +1.6% | 113,900 |
| 2015/08/03 | 1,207 | 1,225 | 1,182 | 1,219 | +2 | +0.2% | 122,900 |
| 2015/07/31 | 1,166 | 1,217 | 1,166 | 1,217 | +68 | +5.9% | 179,200 |
| 2015/07/30 | 1,109 | 1,162 | 1,109 | 1,149 | +60 | +5.5% | 204,600 |
| 2015/07/29 | 1,115 | 1,123 | 1,051 | 1,089 | -8 | -0.7% | 162,800 |
| 2015/07/28 | 1,095 | 1,120 | 1,084 | 1,097 | -10 | -0.9% | 120,300 |
| 2015/07/27 | 1,150 | 1,153 | 1,103 | 1,107 | -44 | -3.8% | 144,700 |
| 2015/07/24 | 1,154 | 1,159 | 1,141 | 1,151 | -3 | -0.3% | 107,400 |
| 2015/07/23 | 1,163 | 1,166 | 1,146 | 1,154 | -2 | -0.2% | 49,600 |
| 2015/07/22 | 1,151 | 1,167 | 1,141 | 1,156 | -21 | -1.8% | 84,000 |
| 2015/07/21 | 1,175 | 1,179 | 1,154 | 1,177 | +10 | +0.9% | 108,100 |
| 2015/07/17 | 1,200 | 1,200 | 1,163 | 1,167 | -35 | -2.9% | 71,500 |
| 2015/07/16 | 1,188 | 1,209 | 1,176 | 1,202 | +15 | +1.3% | 130,100 |
| 2015/07/15 | 1,183 | 1,192 | 1,164 | 1,187 | +10 | +0.8% | 110,200 |
| 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 |
2451～
2500
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
