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 |
---|---|---|---|---|---|---|---|
2023/03/28 | 1,142 | 1,149 | 1,131 | 1,132 | -4 | -0.4% | 119,100 |
2023/03/27 | 1,127 | 1,137 | 1,122 | 1,136 | +12 | +1.1% | 102,200 |
2023/03/24 | 1,114 | 1,129 | 1,112 | 1,124 | +5 | +0.4% | 102,700 |
2023/03/23 | 1,109 | 1,122 | 1,103 | 1,119 | +10 | +0.9% | 73,000 |
2023/03/22 | 1,116 | 1,119 | 1,106 | 1,109 | +6 | +0.5% | 76,500 |
2023/03/20 | 1,100 | 1,111 | 1,096 | 1,103 | +1 | +0.1% | 138,100 |
2023/03/17 | 1,119 | 1,119 | 1,098 | 1,102 | -5 | -0.5% | 176,800 |
2023/03/16 | 1,106 | 1,121 | 1,091 | 1,107 | -22 | -1.9% | 196,500 |
2023/03/15 | 1,122 | 1,132 | 1,116 | 1,129 | +22 | +2% | 160,900 |
2023/03/14 | 1,127 | 1,128 | 1,103 | 1,107 | -39 | -3.4% | 194,900 |
2023/03/13 | 1,145 | 1,148 | 1,125 | 1,146 | -7 | -0.6% | 144,600 |
2023/03/10 | 1,163 | 1,166 | 1,149 | 1,153 | -11 | -0.9% | 201,600 |
2023/03/09 | 1,150 | 1,165 | 1,149 | 1,164 | +19 | +1.7% | 121,900 |
2023/03/08 | 1,155 | 1,156 | 1,142 | 1,145 | -3 | -0.3% | 90,800 |
2023/03/07 | 1,136 | 1,148 | 1,136 | 1,148 | +14 | +1.2% | 131,200 |
2023/03/06 | 1,135 | 1,135 | 1,128 | 1,134 | +6 | +0.5% | 84,000 |
2023/03/03 | 1,126 | 1,133 | 1,124 | 1,128 | +9 | +0.8% | 130,500 |
2023/03/02 | 1,124 | 1,131 | 1,118 | 1,119 | -1 | -0.1% | 105,000 |
2023/03/01 | 1,107 | 1,120 | 1,107 | 1,120 | +8 | +0.7% | 67,800 |
2023/02/28 | 1,116 | 1,119 | 1,105 | 1,112 | -7 | -0.6% | 172,600 |
2023/02/27 | 1,115 | 1,122 | 1,115 | 1,119 | +4 | +0.4% | 141,400 |
2023/02/24 | 1,107 | 1,117 | 1,107 | 1,115 | +12 | +1.1% | 102,200 |
2023/02/22 | 1,100 | 1,104 | 1,089 | 1,103 | -2 | -0.2% | 92,400 |
2023/02/21 | 1,105 | 1,110 | 1,104 | 1,105 | +3 | +0.3% | 55,400 |
2023/02/20 | 1,099 | 1,108 | 1,097 | 1,102 | +8 | +0.7% | 80,900 |
2023/02/17 | 1,098 | 1,098 | 1,091 | 1,094 | -5 | -0.5% | 71,600 |
2023/02/16 | 1,098 | 1,106 | 1,096 | 1,099 | +3 | +0.3% | 84,600 |
2023/02/15 | 1,098 | 1,100 | 1,095 | 1,096 | +1 | +0.1% | 52,000 |
2023/02/14 | 1,090 | 1,096 | 1,087 | 1,095 | +15 | +1.4% | 43,900 |
2023/02/13 | 1,085 | 1,091 | 1,080 | 1,080 | -1 | -0.1% | 59,700 |
2023/02/10 | 1,077 | 1,090 | 1,077 | 1,081 | ±0 | ±0% | 78,900 |
2023/02/09 | 1,078 | 1,086 | 1,075 | 1,081 | +2 | +0.2% | 51,000 |
2023/02/08 | 1,077 | 1,088 | 1,075 | 1,079 | +9 | +0.8% | 70,900 |
2023/02/07 | 1,072 | 1,076 | 1,070 | 1,070 | ±0 | ±0% | 62,500 |
2023/02/06 | 1,065 | 1,070 | 1,061 | 1,070 | +7 | +0.7% | 92,100 |
2023/02/03 | 1,069 | 1,069 | 1,058 | 1,063 | -12 | -1.1% | 152,200 |
2023/02/02 | 1,086 | 1,089 | 1,071 | 1,075 | -9 | -0.8% | 89,500 |
2023/02/01 | 1,112 | 1,112 | 1,084 | 1,084 | -28 | -2.5% | 135,100 |
2023/01/31 | 1,100 | 1,113 | 1,097 | 1,112 | +11 | +1% | 169,200 |
2023/01/30 | 1,094 | 1,101 | 1,092 | 1,101 | +7 | +0.6% | 144,000 |
2023/01/27 | 1,094 | 1,099 | 1,094 | 1,094 | -1 | -0.1% | 70,500 |
2023/01/26 | 1,098 | 1,099 | 1,093 | 1,095 | -3 | -0.3% | 73,800 |
2023/01/25 | 1,098 | 1,100 | 1,092 | 1,098 | +5 | +0.5% | 74,200 |
2023/01/24 | 1,096 | 1,101 | 1,093 | 1,093 | +9 | +0.8% | 136,400 |
2023/01/23 | 1,080 | 1,085 | 1,078 | 1,084 | +6 | +0.6% | 89,900 |
2023/01/20 | 1,069 | 1,078 | 1,068 | 1,078 | +6 | +0.6% | 76,300 |
2023/01/19 | 1,074 | 1,076 | 1,070 | 1,072 | ±0 | ±0% | 66,000 |
2023/01/18 | 1,068 | 1,078 | 1,068 | 1,072 | +10 | +0.9% | 87,600 |
2023/01/17 | 1,059 | 1,068 | 1,058 | 1,062 | +7 | +0.7% | 120,500 |
2023/01/16 | 1,050 | 1,056 | 1,048 | 1,055 | +5 | +0.5% | 56,500 |
301~
350
件表示中 / 3478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 | 150,500円 | +5.4% | -9.7% | 3.72% | 12.59倍 | 1.04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 |
第一興商 | 161,600円 | +4.1% | +0.2% | 3.53% | 13.14倍 | 1.60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 |
三谷商 | 147,300円 | -13.8% | -21.6% | 2.99% | 10.10倍 | 0.81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 |
加賀電 | 556,000円 | +2.3% | +0.1% | 3.96% | 8.12倍 | 0.97倍 |
|
独立系総合エレクトロニクス商社。車載向け等EMS(製造受託)が成長。旧富士通エレ等買収 |
Tナカヤマ | 237,700円 | +6.2% | +1.0% | 2.06% | 10.63倍 | 0.97倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、EC向けも。PB商品強化 |
市場注目の銘柄
チャート関連のコラム