大丸エナウィンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,199 | 1,200 | 1,199 | 1,200 | -5 | -0.4% | 600 |
| 2023/01/19 | 1,205 | 1,205 | 1,205 | 1,205 | - | - | 100 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,219 | 1,219 | 1,219 | 1,219 | ±0 | ±0% | 2,400 |
| 2023/01/13 | 1,205 | 1,219 | 1,205 | 1,219 | +14 | +1.2% | 9,300 |
| 2023/01/12 | 1,220 | 1,220 | 1,205 | 1,205 | - | - | 900 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 1,206 | 1,226 | 1,200 | 1,200 | -20 | -1.6% | 2,700 |
| 2023/01/06 | 1,220 | 1,220 | 1,220 | 1,220 | -11 | -0.9% | 100 |
| 2023/01/05 | 1,219 | 1,240 | 1,219 | 1,231 | +42 | +3.5% | 400 |
| 2023/01/04 | 1,187 | 1,189 | 1,187 | 1,189 | -11 | -0.9% | 200 |
| 2022/12/30 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 200 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/27 | 1,233 | 1,233 | 1,230 | 1,230 | -3 | -0.2% | 13,500 |
| 2022/12/26 | 1,233 | 1,233 | 1,233 | 1,233 | +4 | +0.3% | 100 |
| 2022/12/23 | 1,243 | 1,243 | 1,217 | 1,229 | -11 | -0.9% | 3,100 |
| 2022/12/22 | 1,240 | 1,240 | 1,240 | 1,240 | +14 | +1.1% | 100 |
| 2022/12/21 | 1,244 | 1,244 | 1,226 | 1,226 | -8 | -0.6% | 600 |
| 2022/12/20 | 1,234 | 1,234 | 1,234 | 1,234 | -10 | -0.8% | 300 |
| 2022/12/19 | 1,250 | 1,250 | 1,244 | 1,244 | -19 | -1.5% | 600 |
| 2022/12/16 | 1,270 | 1,270 | 1,263 | 1,263 | - | - | 300 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 1,282 | 1,282 | 1,282 | 1,282 | ±0 | ±0% | 100 |
| 2022/12/13 | 1,302 | 1,302 | 1,282 | 1,282 | -20 | -1.5% | 3,100 |
| 2022/12/12 | 1,282 | 1,315 | 1,282 | 1,302 | +21 | +1.6% | 1,600 |
| 2022/12/09 | 1,281 | 1,281 | 1,281 | 1,281 | - | - | 100 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 1,250 | 1,298 | 1,241 | 1,298 | - | - | 2,000 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 1,249 | 1,249 | 1,211 | 1,211 | -39 | -3.1% | 900 |
| 2022/12/02 | 1,199 | 1,250 | 1,199 | 1,250 | +35 | +2.9% | 1,800 |
| 2022/12/01 | 1,204 | 1,215 | 1,200 | 1,215 | - | - | 1,900 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 1,277 | 1,277 | 1,242 | 1,242 | -28 | -2.2% | 3,600 |
| 2022/11/28 | 1,241 | 1,270 | 1,241 | 1,270 | +37 | +3% | 800 |
| 2022/11/25 | 1,230 | 1,233 | 1,230 | 1,233 | +3 | +0.2% | 1,800 |
| 2022/11/24 | 1,216 | 1,230 | 1,205 | 1,230 | +14 | +1.2% | 500 |
| 2022/11/22 | 1,189 | 1,216 | 1,189 | 1,216 | - | - | 1,000 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/18 | 1,194 | 1,194 | 1,166 | 1,169 | -15 | -1.3% | 3,200 |
| 2022/11/17 | 1,184 | 1,184 | 1,184 | 1,184 | +16 | +1.4% | 100 |
| 2022/11/16 | 1,168 | 1,168 | 1,168 | 1,168 | +6 | +0.5% | 200 |
| 2022/11/15 | 1,161 | 1,162 | 1,161 | 1,162 | +7 | +0.6% | 900 |
| 2022/11/14 | 1,150 | 1,155 | 1,150 | 1,155 | +5 | +0.4% | 1,000 |
| 2022/11/11 | 1,135 | 1,150 | 1,134 | 1,150 | +23 | +2% | 2,200 |
| 2022/11/10 | 1,130 | 1,130 | 1,127 | 1,127 | -3 | -0.3% | 600 |
| 2022/11/09 | 1,128 | 1,132 | 1,128 | 1,130 | -17 | -1.5% | 1,200 |
| 2022/11/08 | 1,149 | 1,149 | 1,147 | 1,147 | - | - | 700 |
551～
600
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「大丸エナ」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 |
|---|---|---|---|---|---|---|---|---|
| 大丸エナ | - | +0.3% | +18.5% | - | - | - |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| 英 和 | 204,200円 | +1.6% | -0.5% | 3.43% | 7.69倍 | 0.80倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| Ｎｏ．１ | 185,800円 | +12.6% | +23.6% | 1.94% | 18.06倍 | 2.84倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| ムサシ | 162,100円 | +14.7% | +225.6% | 3.70% | 4.28倍 | 0.35倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| タキヒヨー | 139,400円 | +0.6% | +11.9% | 2.87% | 9.71倍 | 0.40倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
