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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,455 | 1,478 | 1,455 | 1,475 | +17 | +1.2% | 183,300 |
| 2023/08/30 | 1,455 | 1,463 | 1,446 | 1,458 | ±0 | ±0% | 493,000 |
| 2023/08/29 | 1,467 | 1,467 | 1,447 | 1,458 | -8 | -0.5% | 116,700 |
| 2023/08/28 | 1,457 | 1,469 | 1,454 | 1,466 | +24 | +1.7% | 105,700 |
| 2023/08/25 | 1,454 | 1,454 | 1,438 | 1,442 | -10 | -0.7% | 96,700 |
| 2023/08/24 | 1,434 | 1,458 | 1,434 | 1,452 | +12 | +0.8% | 122,200 |
| 2023/08/23 | 1,433 | 1,444 | 1,428 | 1,440 | +7 | +0.5% | 125,700 |
| 2023/08/22 | 1,430 | 1,433 | 1,416 | 1,433 | +1 | +0.1% | 119,300 |
| 2023/08/21 | 1,429 | 1,449 | 1,429 | 1,432 | +5 | +0.4% | 111,000 |
| 2023/08/18 | 1,437 | 1,439 | 1,409 | 1,427 | -18 | -1.2% | 179,600 |
| 2023/08/17 | 1,445 | 1,450 | 1,425 | 1,445 | ±0 | ±0% | 207,000 |
| 2023/08/16 | 1,461 | 1,467 | 1,438 | 1,445 | -40 | -2.7% | 218,200 |
| 2023/08/15 | 1,465 | 1,487 | 1,462 | 1,485 | +17 | +1.2% | 152,300 |
| 2023/08/14 | 1,485 | 1,494 | 1,457 | 1,468 | +5 | +0.3% | 188,600 |
| 2023/08/10 | 1,463 | 1,476 | 1,457 | 1,463 | +5 | +0.3% | 188,100 |
| 2023/08/09 | 1,440 | 1,461 | 1,431 | 1,458 | +25 | +1.7% | 184,500 |
| 2023/08/08 | 1,421 | 1,433 | 1,418 | 1,433 | +19 | +1.3% | 153,800 |
| 2023/08/07 | 1,397 | 1,418 | 1,393 | 1,414 | +14 | +1% | 129,000 |
| 2023/08/04 | 1,370 | 1,400 | 1,370 | 1,400 | +24 | +1.7% | 141,900 |
| 2023/08/03 | 1,409 | 1,409 | 1,374 | 1,376 | -34 | -2.4% | 167,500 |
| 2023/08/02 | 1,380 | 1,418 | 1,369 | 1,410 | +30 | +2.2% | 178,300 |
| 2023/08/01 | 1,393 | 1,393 | 1,362 | 1,380 | -15 | -1.1% | 193,300 |
| 2023/07/31 | 1,370 | 1,404 | 1,360 | 1,395 | +53 | +3.9% | 263,300 |
| 2023/07/28 | 1,338 | 1,351 | 1,329 | 1,342 | +4 | +0.3% | 232,300 |
| 2023/07/27 | 1,350 | 1,351 | 1,331 | 1,338 | -11 | -0.8% | 99,800 |
| 2023/07/26 | 1,360 | 1,360 | 1,347 | 1,349 | -17 | -1.2% | 150,500 |
| 2023/07/25 | 1,348 | 1,367 | 1,346 | 1,366 | +25 | +1.9% | 158,100 |
| 2023/07/24 | 1,348 | 1,348 | 1,331 | 1,341 | +4 | +0.3% | 157,600 |
| 2023/07/21 | 1,321 | 1,337 | 1,309 | 1,337 | +23 | +1.8% | 146,500 |
| 2023/07/20 | 1,313 | 1,326 | 1,309 | 1,314 | +4 | +0.3% | 122,900 |
| 2023/07/19 | 1,298 | 1,310 | 1,298 | 1,310 | +20 | +1.6% | 88,800 |
| 2023/07/18 | 1,286 | 1,294 | 1,285 | 1,290 | +4 | +0.3% | 72,500 |
| 2023/07/14 | 1,297 | 1,302 | 1,278 | 1,286 | ±0 | ±0% | 148,900 |
| 2023/07/13 | 1,284 | 1,289 | 1,277 | 1,286 | +8 | +0.6% | 104,600 |
| 2023/07/12 | 1,274 | 1,286 | 1,270 | 1,278 | +11 | +0.9% | 126,800 |
| 2023/07/11 | 1,272 | 1,275 | 1,264 | 1,267 | -7 | -0.5% | 97,500 |
| 2023/07/10 | 1,265 | 1,293 | 1,261 | 1,274 | +16 | +1.3% | 261,400 |
| 2023/07/07 | 1,252 | 1,264 | 1,237 | 1,258 | +1 | +0.1% | 145,300 |
| 2023/07/06 | 1,271 | 1,271 | 1,253 | 1,257 | -13 | -1% | 73,700 |
| 2023/07/05 | 1,261 | 1,271 | 1,250 | 1,270 | ±0 | ±0% | 86,000 |
| 2023/07/04 | 1,272 | 1,275 | 1,263 | 1,270 | -8 | -0.6% | 113,900 |
| 2023/07/03 | 1,274 | 1,288 | 1,272 | 1,278 | +11 | +0.9% | 172,000 |
| 2023/06/30 | 1,256 | 1,267 | 1,254 | 1,267 | +20 | +1.6% | 277,900 |
| 2023/06/29 | 1,267 | 1,268 | 1,242 | 1,247 | -20 | -1.6% | 110,200 |
| 2023/06/28 | 1,250 | 1,267 | 1,250 | 1,267 | +24 | +1.9% | 207,700 |
| 2023/06/27 | 1,236 | 1,246 | 1,232 | 1,243 | +6 | +0.5% | 110,500 |
| 2023/06/26 | 1,250 | 1,250 | 1,235 | 1,237 | -8 | -0.6% | 81,200 |
| 2023/06/23 | 1,237 | 1,256 | 1,237 | 1,245 | +10 | +0.8% | 172,000 |
| 2023/06/22 | 1,231 | 1,239 | 1,231 | 1,235 | +5 | +0.4% | 85,400 |
| 2023/06/21 | 1,227 | 1,240 | 1,225 | 1,230 | +3 | +0.2% | 102,000 |
301～
350
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 | 487,000円 | +2.6% | +5.1% | 3.80% | 9.26倍 | 1.01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 | 187,600円 | +4.1% | -3.4% | 3.04% | 12.10倍 | 1.76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 | 290,500円 | +3.2% | -16.2% | 5.16% | 15.52倍 | 1.57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
