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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 1,547 | 1,572 | 1,547 | 1,565 | +19 | +1.2% | 115,500 |
| 2024/10/28 | 1,537 | 1,558 | 1,525 | 1,546 | +10 | +0.7% | 130,600 |
| 2024/10/25 | 1,564 | 1,575 | 1,535 | 1,536 | -22 | -1.4% | 121,800 |
| 2024/10/24 | 1,534 | 1,564 | 1,524 | 1,558 | +5 | +0.3% | 117,300 |
| 2024/10/23 | 1,545 | 1,563 | 1,534 | 1,553 | +17 | +1.1% | 124,100 |
| 2024/10/22 | 1,555 | 1,557 | 1,523 | 1,536 | -23 | -1.5% | 225,800 |
| 2024/10/21 | 1,558 | 1,564 | 1,540 | 1,559 | +1 | +0.1% | 104,400 |
| 2024/10/18 | 1,571 | 1,583 | 1,558 | 1,558 | -7 | -0.4% | 73,000 |
| 2024/10/17 | 1,572 | 1,583 | 1,560 | 1,565 | +8 | +0.5% | 158,600 |
| 2024/10/16 | 1,560 | 1,585 | 1,554 | 1,557 | -12 | -0.8% | 142,200 |
| 2024/10/15 | 1,580 | 1,587 | 1,563 | 1,569 | -9 | -0.6% | 139,000 |
| 2024/10/11 | 1,598 | 1,600 | 1,570 | 1,578 | -15 | -0.9% | 93,000 |
| 2024/10/10 | 1,595 | 1,595 | 1,572 | 1,593 | -2 | -0.1% | 94,500 |
| 2024/10/09 | 1,600 | 1,607 | 1,590 | 1,595 | -11 | -0.7% | 95,400 |
| 2024/10/08 | 1,600 | 1,611 | 1,597 | 1,606 | ±0 | ±0% | 79,900 |
| 2024/10/07 | 1,628 | 1,631 | 1,602 | 1,606 | -5 | -0.3% | 84,600 |
| 2024/10/04 | 1,590 | 1,619 | 1,590 | 1,611 | +26 | +1.6% | 115,800 |
| 2024/10/03 | 1,598 | 1,606 | 1,578 | 1,585 | +18 | +1.1% | 133,900 |
| 2024/10/02 | 1,572 | 1,590 | 1,558 | 1,567 | +7 | +0.4% | 183,500 |
| 2024/10/01 | 1,570 | 1,570 | 1,534 | 1,560 | +2 | +0.1% | 302,400 |
| 2024/09/30 | 1,577 | 1,577 | 1,552 | 1,558 | -44 | -2.7% | 255,000 |
| 2024/09/27 | 1,600 | 1,608 | 1,592 | 1,602 | -28 | -1.7% | 96,300 |
| 2024/09/26 | 1,624 | 1,634 | 1,613 | 1,630 | +18 | +1.1% | 194,800 |
| 2024/09/25 | 1,612 | 1,628 | 1,602 | 1,612 | +12 | +0.8% | 128,600 |
| 2024/09/24 | 1,605 | 1,605 | 1,580 | 1,600 | ±0 | ±0% | 270,500 |
| 2024/09/20 | 1,603 | 1,613 | 1,598 | 1,600 | +1 | +0.1% | 116,700 |
| 2024/09/19 | 1,604 | 1,620 | 1,599 | 1,599 | -5 | -0.3% | 95,400 |
| 2024/09/18 | 1,600 | 1,610 | 1,581 | 1,604 | +24 | +1.5% | 113,400 |
| 2024/09/17 | 1,600 | 1,610 | 1,557 | 1,580 | -3 | -0.2% | 129,900 |
| 2024/09/13 | 1,576 | 1,601 | 1,576 | 1,583 | +10 | +0.6% | 155,300 |
| 2024/09/12 | 1,569 | 1,584 | 1,550 | 1,573 | +12 | +0.8% | 253,900 |
| 2024/09/11 | 1,589 | 1,595 | 1,543 | 1,561 | -37 | -2.3% | 239,700 |
| 2024/09/10 | 1,600 | 1,609 | 1,586 | 1,598 | -2 | -0.1% | 178,300 |
| 2024/09/09 | 1,599 | 1,602 | 1,576 | 1,600 | -3 | -0.2% | 100,800 |
| 2024/09/06 | 1,612 | 1,615 | 1,598 | 1,603 | +2 | +0.1% | 89,700 |
| 2024/09/05 | 1,600 | 1,619 | 1,593 | 1,601 | +7 | +0.4% | 83,100 |
| 2024/09/04 | 1,578 | 1,608 | 1,578 | 1,594 | -19 | -1.2% | 130,800 |
| 2024/09/03 | 1,620 | 1,627 | 1,606 | 1,613 | +6 | +0.4% | 49,300 |
| 2024/09/02 | 1,599 | 1,613 | 1,593 | 1,607 | +7 | +0.4% | 54,000 |
| 2024/08/30 | 1,600 | 1,608 | 1,588 | 1,600 | -8 | -0.5% | 142,400 |
| 2024/08/29 | 1,611 | 1,626 | 1,601 | 1,608 | -3 | -0.2% | 109,500 |
| 2024/08/28 | 1,624 | 1,626 | 1,607 | 1,611 | -27 | -1.6% | 94,500 |
| 2024/08/27 | 1,610 | 1,643 | 1,610 | 1,638 | +32 | +2% | 94,700 |
| 2024/08/26 | 1,631 | 1,633 | 1,600 | 1,606 | -14 | -0.9% | 89,300 |
| 2024/08/23 | 1,624 | 1,640 | 1,585 | 1,620 | -4 | -0.2% | 174,600 |
| 2024/08/22 | 1,639 | 1,645 | 1,604 | 1,624 | -4 | -0.2% | 259,400 |
| 2024/08/21 | 1,600 | 1,640 | 1,595 | 1,628 | +14 | +0.9% | 251,400 |
| 2024/08/20 | 1,520 | 1,617 | 1,518 | 1,614 | +114 | +7.6% | 315,200 |
| 2024/08/19 | 1,509 | 1,526 | 1,498 | 1,500 | -23 | -1.5% | 107,700 |
| 2024/08/16 | 1,523 | 1,530 | 1,510 | 1,523 | +30 | +2% | 110,500 |
301～
350
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
