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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,841 | 1,942 | 1,767 | 1,820 | -30 | -1.6% | 16,600 |
| 2021/08/18 | 1,925 | 1,925 | 1,813 | 1,850 | -100 | -5.1% | 20,000 |
| 2021/08/17 | 1,860 | 1,981 | 1,732 | 1,950 | -94 | -4.6% | 97,000 |
| 2021/08/16 | 1,844 | 2,044 | 1,761 | 2,044 | +400 | +24.3% | 140,200 |
| 2021/08/13 | 1,553 | 1,644 | 1,530 | 1,644 | +91 | +5.9% | 15,200 |
| 2021/08/12 | 1,533 | 1,620 | 1,512 | 1,553 | +49 | +3.3% | 14,900 |
| 2021/08/11 | 1,503 | 1,520 | 1,503 | 1,504 | -4 | -0.3% | 3,800 |
| 2021/08/10 | 1,555 | 1,646 | 1,499 | 1,508 | -47 | -3% | 9,500 |
| 2021/08/06 | 1,785 | 1,785 | 1,553 | 1,555 | -270 | -14.8% | 29,700 |
| 2021/08/05 | 2,069 | 2,069 | 1,719 | 1,825 | -344 | -15.9% | 30,000 |
| 2021/08/04 | 1,809 | 2,169 | 1,809 | 2,169 | +480 | +28.4% | 19,100 |
| 2021/08/03 | 1,558 | 1,689 | 1,558 | 1,689 | +189 | +12.6% | 3,800 |
| 2021/08/02 | 1,560 | 1,560 | 1,500 | 1,500 | +10 | +0.7% | 500 |
| 2021/07/30 | 1,460 | 1,490 | 1,430 | 1,490 | - | - | 500 |
| 2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/27 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 4,500 |
| 2021/07/26 | 1,562 | 1,580 | 1,560 | 1,580 | ±0 | ±0% | 1,100 |
| 2021/07/21 | 1,599 | 1,599 | 1,580 | 1,580 | -19 | -1.2% | 1,300 |
| 2021/07/20 | 1,598 | 1,599 | 1,598 | 1,599 | +13 | +0.8% | 300 |
| 2021/07/19 | 1,568 | 1,586 | 1,568 | 1,586 | +21 | +1.3% | 400 |
| 2021/07/16 | 1,600 | 1,600 | 1,555 | 1,565 | -28 | -1.8% | 5,400 |
| 2021/07/15 | 1,598 | 1,600 | 1,593 | 1,593 | +8 | +0.5% | 900 |
| 2021/07/14 | 1,558 | 1,590 | 1,558 | 1,585 | +35 | +2.3% | 5,600 |
| 2021/07/13 | 1,530 | 1,550 | 1,530 | 1,550 | +20 | +1.3% | 2,800 |
| 2021/07/12 | 1,494 | 1,530 | 1,494 | 1,530 | +51 | +3.4% | 3,700 |
| 2021/07/09 | 1,500 | 1,507 | 1,479 | 1,479 | -30 | -2% | 1,200 |
| 2021/07/08 | 1,500 | 1,509 | 1,500 | 1,509 | +9 | +0.6% | 900 |
| 2021/07/07 | 1,465 | 1,500 | 1,465 | 1,500 | +50 | +3.4% | 3,800 |
| 2021/07/06 | 1,464 | 1,464 | 1,450 | 1,450 | +14 | +1% | 300 |
| 2021/07/05 | 1,436 | 1,436 | 1,436 | 1,436 | +4 | +0.3% | 100 |
| 2021/07/02 | 1,432 | 1,432 | 1,432 | 1,432 | - | - | 500 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 1,448 | 1,448 | 1,434 | 1,434 | -21 | -1.4% | 400 |
| 2021/06/29 | 1,455 | 1,455 | 1,455 | 1,455 | +5 | +0.3% | 600 |
| 2021/06/28 | 1,448 | 1,470 | 1,448 | 1,450 | +10 | +0.7% | 11,000 |
| 2021/06/25 | 1,380 | 1,446 | 1,380 | 1,440 | - | - | 5,800 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/22 | 1,365 | 1,380 | 1,365 | 1,380 | +18 | +1.3% | 1,000 |
| 2021/06/21 | 1,341 | 1,362 | 1,341 | 1,362 | -2 | -0.1% | 500 |
| 2021/06/18 | 1,340 | 1,364 | 1,340 | 1,364 | +30 | +2.2% | 1,000 |
| 2021/06/17 | 1,344 | 1,361 | 1,321 | 1,334 | - | - | 1,700 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 1,362 | 1,362 | 1,362 | 1,362 | ±0 | ±0% | 100 |
| 2021/06/14 | 1,363 | 1,363 | 1,362 | 1,362 | -1 | -0.1% | 3,200 |
| 2021/06/11 | 1,374 | 1,374 | 1,363 | 1,363 | -11 | -0.8% | 800 |
| 2021/06/10 | 1,370 | 1,374 | 1,369 | 1,374 | +17 | +1.3% | 1,200 |
| 2021/06/09 | 1,374 | 1,374 | 1,356 | 1,357 | -23 | -1.7% | 700 |
| 2021/06/08 | 1,346 | 1,380 | 1,346 | 1,380 | +36 | +2.7% | 500 |
801～
850
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「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 | 154,800円 | +0.3% | +18.5% | 1.68% | 13.62倍 | 0.83倍 |
|
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 |
| オルバヘルケア | 203,500円 | +4.4% | +0.4% | 3.93% | 8.21倍 | 1.06倍 |
|
中国、四国の医療機器、医療材料卸業者３社が合併。ＳＰＤ（院内物流）や介護用品事業等も強化 |
| 富士興 | 143,400円 | +14.7% | -15.4% | 6.00% | 16.88倍 | 1.02倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| ＣＢグループ | 501,000円 | +3.2% | +0.4% | 2.00% | 5.69倍 | 0.42倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
| 大木ヘルケア | 84,100円 | +4.0% | +1.3% | 2.97% | 4.99倍 | 0.38倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
市場注目の銘柄
チャート関連のコラム
