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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,227 | 1,240 | 1,225 | 1,230 | +3 | +0.2% | 102,000 |
| 2023/06/20 | 1,239 | 1,239 | 1,221 | 1,227 | -12 | -1% | 102,000 |
| 2023/06/19 | 1,243 | 1,243 | 1,233 | 1,239 | +7 | +0.6% | 69,000 |
| 2023/06/16 | 1,225 | 1,241 | 1,220 | 1,232 | +3 | +0.2% | 322,900 |
| 2023/06/15 | 1,228 | 1,236 | 1,225 | 1,229 | +1 | +0.1% | 100,900 |
| 2023/06/14 | 1,225 | 1,233 | 1,220 | 1,228 | +8 | +0.7% | 155,100 |
| 2023/06/13 | 1,222 | 1,226 | 1,216 | 1,220 | +1 | +0.1% | 153,400 |
| 2023/06/12 | 1,214 | 1,219 | 1,212 | 1,219 | +12 | +1% | 84,500 |
| 2023/06/09 | 1,212 | 1,216 | 1,200 | 1,207 | +13 | +1.1% | 163,600 |
| 2023/06/08 | 1,203 | 1,218 | 1,193 | 1,194 | -1 | -0.1% | 142,100 |
| 2023/06/07 | 1,199 | 1,203 | 1,190 | 1,195 | +8 | +0.7% | 195,700 |
| 2023/06/06 | 1,173 | 1,188 | 1,167 | 1,187 | -1 | -0.1% | 104,600 |
| 2023/06/05 | 1,196 | 1,196 | 1,188 | 1,188 | +15 | +1.3% | 111,200 |
| 2023/06/02 | 1,162 | 1,175 | 1,159 | 1,173 | +18 | +1.6% | 94,300 |
| 2023/06/01 | 1,159 | 1,172 | 1,153 | 1,155 | -4 | -0.3% | 115,200 |
| 2023/05/31 | 1,176 | 1,180 | 1,153 | 1,159 | -28 | -2.4% | 257,900 |
| 2023/05/30 | 1,199 | 1,199 | 1,184 | 1,187 | -13 | -1.1% | 86,000 |
| 2023/05/29 | 1,198 | 1,204 | 1,194 | 1,200 | +4 | +0.3% | 80,900 |
| 2023/05/26 | 1,214 | 1,214 | 1,196 | 1,196 | -15 | -1.2% | 100,300 |
| 2023/05/25 | 1,200 | 1,215 | 1,195 | 1,211 | +10 | +0.8% | 112,600 |
| 2023/05/24 | 1,194 | 1,210 | 1,194 | 1,201 | +1 | +0.1% | 89,000 |
| 2023/05/23 | 1,210 | 1,212 | 1,194 | 1,200 | -15 | -1.2% | 102,900 |
| 2023/05/22 | 1,205 | 1,220 | 1,201 | 1,215 | +4 | +0.3% | 60,200 |
| 2023/05/19 | 1,218 | 1,224 | 1,210 | 1,211 | -17 | -1.4% | 91,900 |
| 2023/05/18 | 1,247 | 1,252 | 1,223 | 1,228 | -9 | -0.7% | 151,100 |
| 2023/05/17 | 1,232 | 1,240 | 1,226 | 1,237 | -1 | -0.1% | 102,400 |
| 2023/05/16 | 1,242 | 1,245 | 1,235 | 1,238 | -1 | -0.1% | 69,800 |
| 2023/05/15 | 1,235 | 1,241 | 1,233 | 1,239 | +9 | +0.7% | 84,300 |
| 2023/05/12 | 1,233 | 1,235 | 1,221 | 1,230 | ±0 | ±0% | 89,500 |
| 2023/05/11 | 1,214 | 1,234 | 1,214 | 1,230 | +3 | +0.2% | 82,700 |
| 2023/05/10 | 1,227 | 1,229 | 1,212 | 1,227 | -2 | -0.2% | 116,300 |
| 2023/05/09 | 1,216 | 1,231 | 1,212 | 1,229 | +16 | +1.3% | 119,200 |
| 2023/05/08 | 1,185 | 1,213 | 1,185 | 1,213 | +28 | +2.4% | 169,200 |
| 2023/05/02 | 1,190 | 1,194 | 1,174 | 1,185 | +1 | +0.1% | 119,700 |
| 2023/05/01 | 1,175 | 1,188 | 1,173 | 1,184 | +22 | +1.9% | 194,700 |
| 2023/04/28 | 1,145 | 1,173 | 1,143 | 1,162 | +37 | +3.3% | 279,600 |
| 2023/04/27 | 1,114 | 1,125 | 1,112 | 1,125 | +9 | +0.8% | 108,200 |
| 2023/04/26 | 1,116 | 1,124 | 1,112 | 1,116 | -8 | -0.7% | 81,100 |
| 2023/04/25 | 1,129 | 1,133 | 1,124 | 1,124 | +3 | +0.3% | 92,900 |
| 2023/04/24 | 1,118 | 1,124 | 1,118 | 1,121 | +4 | +0.4% | 65,900 |
| 2023/04/21 | 1,116 | 1,118 | 1,110 | 1,117 | -1 | -0.1% | 92,400 |
| 2023/04/20 | 1,128 | 1,129 | 1,113 | 1,118 | -15 | -1.3% | 111,100 |
| 2023/04/19 | 1,120 | 1,133 | 1,119 | 1,133 | +9 | +0.8% | 101,700 |
| 2023/04/18 | 1,124 | 1,126 | 1,114 | 1,124 | +4 | +0.4% | 96,700 |
| 2023/04/17 | 1,115 | 1,121 | 1,112 | 1,120 | +5 | +0.4% | 71,000 |
| 2023/04/14 | 1,098 | 1,116 | 1,097 | 1,115 | +18 | +1.6% | 119,100 |
| 2023/04/13 | 1,099 | 1,100 | 1,095 | 1,097 | +1 | +0.1% | 61,900 |
| 2023/04/12 | 1,094 | 1,101 | 1,094 | 1,096 | +2 | +0.2% | 78,600 |
| 2023/04/11 | 1,099 | 1,099 | 1,090 | 1,094 | +3 | +0.3% | 69,000 |
| 2023/04/10 | 1,096 | 1,102 | 1,088 | 1,091 | ±0 | ±0% | 75,000 |
351～
400
件表示中 / 3586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 | 161,600円 | -9.2% | -9.7% | 3.47% | 13.50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 |
| 阪和興 | 499,500円 | +15.1% | +24.3% | 4.20% | 4.69倍 | 0.56倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| 第一興商 | 187,600円 | +4.1% | -3.4% | 3.04% | 12.10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 | 336,000円 | +8.4% | +12.2% | 3.72% | 9.14倍 | 0.91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 | 290,500円 | +3.2% | -16.2% | 5.16% | 15.52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
