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 |
---|---|---|---|---|---|---|---|
2023/01/24 | 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 |
2023/01/13 | 1,055 | 1,062 | 1,049 | 1,050 | -8 | -0.8% | 101,100 |
2023/01/12 | 1,050 | 1,059 | 1,049 | 1,058 | +10 | +1% | 73,000 |
2023/01/11 | 1,044 | 1,054 | 1,044 | 1,048 | +6 | +0.6% | 88,400 |
2023/01/10 | 1,040 | 1,049 | 1,036 | 1,042 | +9 | +0.9% | 263,800 |
2023/01/06 | 1,027 | 1,034 | 1,025 | 1,033 | +3 | +0.3% | 116,700 |
2023/01/05 | 1,036 | 1,037 | 1,029 | 1,030 | -5 | -0.5% | 145,100 |
2023/01/04 | 1,058 | 1,058 | 1,035 | 1,035 | -15 | -1.4% | 177,900 |
2022/12/30 | 1,048 | 1,058 | 1,048 | 1,050 | +1 | +0.1% | 95,700 |
2022/12/29 | 1,038 | 1,050 | 1,032 | 1,049 | +14 | +1.4% | 143,100 |
2022/12/28 | 1,041 | 1,041 | 1,033 | 1,035 | -2 | -0.2% | 128,200 |
2022/12/27 | 1,038 | 1,041 | 1,035 | 1,037 | +4 | +0.4% | 56,500 |
2022/12/26 | 1,030 | 1,034 | 1,027 | 1,033 | +8 | +0.8% | 132,200 |
2022/12/23 | 1,006 | 1,025 | 1,006 | 1,025 | +12 | +1.2% | 104,400 |
2022/12/22 | 1,010 | 1,014 | 1,007 | 1,013 | +6 | +0.6% | 68,000 |
2022/12/21 | 1,011 | 1,016 | 1,005 | 1,007 | -6 | -0.6% | 103,000 |
2022/12/20 | 1,015 | 1,018 | 1,006 | 1,013 | +1 | +0.1% | 131,200 |
2022/12/19 | 1,007 | 1,014 | 1,007 | 1,012 | +1 | +0.1% | 81,000 |
2022/12/16 | 1,018 | 1,022 | 1,009 | 1,011 | -10 | -1% | 118,000 |
2022/12/15 | 1,017 | 1,025 | 1,017 | 1,021 | +2 | +0.2% | 68,300 |
2022/12/14 | 1,021 | 1,021 | 1,013 | 1,019 | -3 | -0.3% | 73,000 |
2022/12/13 | 1,015 | 1,022 | 1,014 | 1,022 | +15 | +1.5% | 110,200 |
2022/12/12 | 1,007 | 1,014 | 1,007 | 1,007 | ±0 | ±0% | 66,700 |
2022/12/09 | 1,004 | 1,015 | 1,004 | 1,007 | ±0 | ±0% | 93,500 |
2022/12/08 | 1,007 | 1,009 | 1,002 | 1,007 | -1 | -0.1% | 96,200 |
2022/12/07 | 1,000 | 1,011 | 1,000 | 1,008 | +6 | +0.6% | 99,400 |
2022/12/06 | 1,000 | 1,004 | 997 | 1,002 | -1 | -0.1% | 123,400 |
2022/12/05 | 1,004 | 1,007 | 997 | 1,003 | ±0 | ±0% | 202,400 |
2022/12/02 | 1,013 | 1,013 | 1,000 | 1,003 | -12 | -1.2% | 220,700 |
2022/12/01 | 1,023 | 1,023 | 1,014 | 1,015 | -5 | -0.5% | 100,000 |
2022/11/30 | 1,019 | 1,027 | 1,018 | 1,020 | -2 | -0.2% | 153,800 |
2022/11/29 | 1,030 | 1,030 | 1,019 | 1,022 | -19 | -1.8% | 168,700 |
2022/11/28 | 1,050 | 1,051 | 1,035 | 1,041 | -6 | -0.6% | 69,100 |
2022/11/25 | 1,050 | 1,050 | 1,043 | 1,047 | ±0 | ±0% | 66,600 |
2022/11/24 | 1,047 | 1,050 | 1,043 | 1,047 | +6 | +0.6% | 87,600 |
2022/11/22 | 1,031 | 1,043 | 1,030 | 1,041 | +13 | +1.3% | 136,800 |
2022/11/21 | 1,024 | 1,028 | 1,022 | 1,028 | +9 | +0.9% | 63,900 |
2022/11/18 | 1,018 | 1,027 | 1,015 | 1,019 | -1 | -0.1% | 111,200 |
2022/11/17 | 1,013 | 1,023 | 1,012 | 1,020 | +9 | +0.9% | 66,600 |
2022/11/16 | 1,011 | 1,015 | 1,009 | 1,011 | -3 | -0.3% | 71,300 |
2022/11/15 | 1,015 | 1,016 | 1,009 | 1,014 | +3 | +0.3% | 63,600 |
2022/11/14 | 1,017 | 1,018 | 1,009 | 1,011 | -2 | -0.2% | 100,600 |
2022/11/11 | 1,026 | 1,026 | 1,013 | 1,013 | -4 | -0.4% | 131,800 |
2022/11/10 | 1,024 | 1,024 | 1,009 | 1,017 | -5 | -0.5% | 154,100 |
351~
400
件表示中 / 3485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 | 151,100円 | +5.4% | -9.7% | 3.71% | 12.63倍 | 1.05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 | 164,600円 | +4.1% | +0.2% | 3.46% | 13.39倍 | 1.63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 |
サンゲツ | 299,900円 | +3.2% | -16.2% | 5.00% | 16.01倍 | 1.65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 |
加賀電 | 564,000円 | +2.3% | +0.1% | 3.90% | 8.23倍 | 0.98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 | 244,300円 | +6.2% | +1.0% | 2.01% | 10.93倍 | 1.00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