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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 434 | 434 | 424 | 425 | -8 | -1.8% | 83,300 |
| 2010/08/03 | 431 | 434 | 429 | 433 | +3 | +0.7% | 91,100 |
| 2010/08/02 | 434 | 434 | 429 | 430 | -4 | -0.9% | 121,200 |
| 2010/07/30 | 437 | 444 | 432 | 434 | -5 | -1.1% | 48,200 |
| 2010/07/29 | 446 | 446 | 438 | 439 | -6 | -1.3% | 57,800 |
| 2010/07/28 | 447 | 447 | 438 | 445 | +5 | +1.1% | 73,700 |
| 2010/07/27 | 436 | 443 | 434 | 440 | +3 | +0.7% | 67,300 |
| 2010/07/26 | 437 | 445 | 433 | 437 | ±0 | ±0% | 183,100 |
| 2010/07/23 | 435 | 440 | 435 | 437 | +3 | +0.7% | 184,400 |
| 2010/07/22 | 444 | 448 | 432 | 434 | -12 | -2.7% | 226,100 |
| 2010/07/21 | 442 | 449 | 437 | 446 | +4 | +0.9% | 174,600 |
| 2010/07/20 | 443 | 447 | 436 | 442 | -9 | -2% | 169,300 |
| 2010/07/16 | 456 | 462 | 444 | 451 | -11 | -2.4% | 87,700 |
| 2010/07/15 | 462 | 467 | 456 | 462 | -7 | -1.5% | 75,200 |
| 2010/07/14 | 467 | 473 | 460 | 469 | +7 | +1.5% | 42,900 |
| 2010/07/13 | 466 | 471 | 458 | 462 | -6 | -1.3% | 85,200 |
| 2010/07/12 | 472 | 476 | 463 | 468 | -5 | -1.1% | 51,100 |
| 2010/07/09 | 475 | 479 | 467 | 473 | +4 | +0.9% | 137,300 |
| 2010/07/08 | 466 | 472 | 461 | 469 | +7 | +1.5% | 165,400 |
| 2010/07/07 | 456 | 462 | 454 | 462 | +1 | +0.2% | 44,500 |
| 2010/07/06 | 459 | 461 | 453 | 461 | -2 | -0.4% | 44,900 |
| 2010/07/05 | 462 | 469 | 458 | 463 | -2 | -0.4% | 53,000 |
| 2010/07/02 | 457 | 469 | 457 | 465 | +8 | +1.8% | 98,200 |
| 2010/07/01 | 460 | 460 | 452 | 457 | -2 | -0.4% | 115,200 |
| 2010/06/30 | 464 | 465 | 452 | 459 | -8 | -1.7% | 98,700 |
| 2010/06/29 | 469 | 476 | 466 | 467 | -7 | -1.5% | 63,200 |
| 2010/06/28 | 479 | 480 | 464 | 474 | -1 | -0.2% | 121,100 |
| 2010/06/25 | 479 | 479 | 467 | 475 | -5 | -1% | 161,400 |
| 2010/06/24 | 478 | 486 | 472 | 480 | -3 | -0.6% | 70,800 |
| 2010/06/23 | 485 | 488 | 476 | 483 | -8 | -1.6% | 53,000 |
| 2010/06/22 | 490 | 491 | 486 | 491 | +3 | +0.6% | 91,900 |
| 2010/06/21 | 495 | 497 | 487 | 488 | -7 | -1.4% | 158,900 |
| 2010/06/18 | 467 | 495 | 465 | 495 | +26 | +5.5% | 318,600 |
| 2010/06/17 | 462 | 472 | 459 | 469 | +10 | +2.2% | 143,600 |
| 2010/06/16 | 463 | 464 | 456 | 459 | -2 | -0.4% | 232,500 |
| 2010/06/15 | 460 | 465 | 455 | 461 | -4 | -0.9% | 187,900 |
| 2010/06/14 | 465 | 470 | 460 | 465 | +2 | +0.4% | 104,500 |
| 2010/06/11 | 481 | 481 | 463 | 463 | -2 | -0.4% | 220,200 |
| 2010/06/10 | 462 | 466 | 455 | 465 | +7 | +1.5% | 155,200 |
| 2010/06/09 | 452 | 461 | 452 | 458 | -1 | -0.2% | 95,700 |
| 2010/06/08 | 450 | 466 | 450 | 459 | -4 | -0.9% | 208,200 |
| 2010/06/07 | 460 | 467 | 457 | 463 | -13 | -2.7% | 93,700 |
| 2010/06/04 | 477 | 479 | 474 | 476 | -2 | -0.4% | 93,000 |
| 2010/06/03 | 477 | 480 | 470 | 478 | +5 | +1.1% | 123,400 |
| 2010/06/02 | 473 | 483 | 473 | 473 | -5 | -1% | 186,800 |
| 2010/06/01 | 476 | 480 | 471 | 478 | -3 | -0.6% | 127,000 |
| 2010/05/31 | 488 | 491 | 478 | 481 | -5 | -1% | 230,300 |
| 2010/05/28 | 489 | 490 | 480 | 486 | +3 | +0.6% | 252,300 |
| 2010/05/27 | 474 | 489 | 473 | 483 | +6 | +1.3% | 304,500 |
| 2010/05/26 | 494 | 494 | 476 | 477 | -16 | -3.2% | 345,200 |
3501～
3550
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 | 161,100円 | -9.2% | -9.7% | 3.48% | 13.46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 | 487,500円 | +2.6% | +5.1% | 3.79% | 9.27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 | 187,800円 | +4.1% | -3.4% | 3.04% | 12.11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 | 336,500円 | +8.4% | +12.2% | 3.71% | 9.15倍 | 0.92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 | 289,800円 | +3.2% | -16.2% | 5.18% | 15.48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
