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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/05/25 | 496 | 497 | 487 | 493 | -2 | -0.4% | 278,200 |
| 2010/05/24 | 490 | 498 | 486 | 495 | -2 | -0.4% | 201,000 |
| 2010/05/21 | 498 | 502 | 493 | 497 | -11 | -2.2% | 281,900 |
| 2010/05/20 | 490 | 514 | 488 | 508 | +12 | +2.4% | 351,200 |
| 2010/05/19 | 497 | 499 | 484 | 496 | -5 | -1% | 218,900 |
| 2010/05/18 | 495 | 509 | 490 | 501 | ±0 | ±0% | 265,900 |
| 2010/05/17 | 506 | 520 | 495 | 501 | -8 | -1.6% | 397,900 |
| 2010/05/14 | 478 | 513 | 478 | 509 | +23 | +4.7% | 553,400 |
| 2010/05/13 | 485 | 487 | 479 | 486 | +8 | +1.7% | 199,100 |
| 2010/05/12 | 475 | 484 | 471 | 478 | +5 | +1.1% | 203,900 |
| 2010/05/11 | 477 | 480 | 468 | 473 | +1 | +0.2% | 234,200 |
| 2010/05/10 | 447 | 477 | 441 | 472 | +26 | +5.8% | 333,100 |
| 2010/05/07 | 442 | 450 | 440 | 446 | -14 | -3% | 322,700 |
| 2010/05/06 | 460 | 470 | 444 | 460 | -5 | -1.1% | 377,300 |
| 2010/04/30 | 470 | 475 | 465 | 465 | -5 | -1.1% | 133,600 |
| 2010/04/28 | 467 | 476 | 465 | 470 | -9 | -1.9% | 187,200 |
| 2010/04/27 | 481 | 483 | 476 | 479 | -7 | -1.4% | 114,600 |
| 2010/04/26 | 480 | 488 | 476 | 486 | +11 | +2.3% | 134,500 |
| 2010/04/23 | 467 | 478 | 467 | 475 | +3 | +0.6% | 83,100 |
| 2010/04/22 | 477 | 477 | 462 | 472 | -5 | -1% | 215,700 |
3701～
3750
件表示中 / 3765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 | 195,200円 | +2.2% | -6.6% | 3.18% | 13.75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 | 302,100円 | +4.7% | +20.3% | 3.81% | 8.37倍 | 1.45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 | 419,800円 | +2.1% | +2.6% | 3.33% | 12.17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 | 222,200円 | +3.2% | +1.8% | 2.70% | 13.38倍 | 1.39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 | 581,000円 | +3.3% | -2.1% | 2.41% | 15.20倍 | 1.12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
