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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,515 | 1,522 | 1,502 | 1,522 | +2 | +0.1% | 82,200 |
| 2024/05/29 | 1,534 | 1,538 | 1,518 | 1,520 | -14 | -0.9% | 55,700 |
| 2024/05/28 | 1,542 | 1,542 | 1,529 | 1,534 | -8 | -0.5% | 94,800 |
| 2024/05/27 | 1,537 | 1,542 | 1,526 | 1,542 | +10 | +0.7% | 56,300 |
| 2024/05/24 | 1,520 | 1,537 | 1,520 | 1,532 | -4 | -0.3% | 47,600 |
| 2024/05/23 | 1,532 | 1,541 | 1,517 | 1,536 | +4 | +0.3% | 49,600 |
| 2024/05/22 | 1,535 | 1,560 | 1,532 | 1,532 | -7 | -0.5% | 108,500 |
| 2024/05/21 | 1,550 | 1,553 | 1,536 | 1,539 | -2 | -0.1% | 28,700 |
| 2024/05/20 | 1,530 | 1,549 | 1,530 | 1,541 | +11 | +0.7% | 48,100 |
| 2024/05/17 | 1,521 | 1,533 | 1,521 | 1,530 | +9 | +0.6% | 36,500 |
| 2024/05/16 | 1,600 | 1,603 | 1,521 | 1,521 | -67 | -4.2% | 92,100 |
| 2024/05/15 | 1,612 | 1,630 | 1,586 | 1,588 | -21 | -1.3% | 105,900 |
| 2024/05/14 | 1,581 | 1,615 | 1,581 | 1,609 | +28 | +1.8% | 145,400 |
| 2024/05/13 | 1,578 | 1,585 | 1,558 | 1,581 | +4 | +0.3% | 86,400 |
| 2024/05/10 | 1,528 | 1,586 | 1,521 | 1,577 | +63 | +4.2% | 254,900 |
| 2024/05/09 | 1,517 | 1,518 | 1,502 | 1,514 | +8 | +0.5% | 79,000 |
| 2024/05/08 | 1,544 | 1,547 | 1,506 | 1,506 | -38 | -2.5% | 100,700 |
| 2024/05/07 | 1,549 | 1,564 | 1,531 | 1,544 | +3 | +0.2% | 109,900 |
| 2024/05/02 | 1,531 | 1,541 | 1,522 | 1,541 | +7 | +0.5% | 100,000 |
| 2024/05/01 | 1,511 | 1,540 | 1,503 | 1,534 | +8 | +0.5% | 128,800 |
| 2024/04/30 | 1,535 | 1,564 | 1,505 | 1,526 | -12 | -0.8% | 236,800 |
| 2024/04/26 | 1,516 | 1,540 | 1,510 | 1,538 | +22 | +1.5% | 139,300 |
| 2024/04/25 | 1,530 | 1,536 | 1,516 | 1,516 | -28 | -1.8% | 105,000 |
| 2024/04/24 | 1,527 | 1,548 | 1,527 | 1,544 | +14 | +0.9% | 79,100 |
| 2024/04/23 | 1,533 | 1,543 | 1,528 | 1,530 | -8 | -0.5% | 47,900 |
| 2024/04/22 | 1,549 | 1,549 | 1,530 | 1,538 | +24 | +1.6% | 63,100 |
| 2024/04/19 | 1,528 | 1,529 | 1,499 | 1,514 | -21 | -1.4% | 113,800 |
| 2024/04/18 | 1,513 | 1,540 | 1,513 | 1,535 | +22 | +1.5% | 79,400 |
| 2024/04/17 | 1,537 | 1,539 | 1,508 | 1,513 | -35 | -2.3% | 99,100 |
| 2024/04/16 | 1,571 | 1,572 | 1,538 | 1,548 | -38 | -2.4% | 102,400 |
| 2024/04/15 | 1,579 | 1,595 | 1,558 | 1,586 | +7 | +0.4% | 89,600 |
| 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 |
301～
350
件表示中 / 3766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 | 195,800円 | +2.2% | -6.6% | 3.17% | 13.80倍 | 1.28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 | 302,400円 | +4.7% | +20.3% | 3.80% | 8.38倍 | 1.44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 | 420,200円 | +2.1% | +2.6% | 3.33% | 12.18倍 | 1.37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 | 222,700円 | +3.2% | +1.8% | 2.69% | 13.42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
