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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,048 | 1,063 | 1,048 | 1,050 | +7 | +0.7% | 3,400 |
| 2018/07/17 | 1,035 | 1,048 | 1,035 | 1,043 | +13 | +1.3% | 6,700 |
| 2018/07/13 | 1,000 | 1,043 | 1,000 | 1,030 | +30 | +3% | 4,200 |
| 2018/07/12 | 1,010 | 1,010 | 995 | 1,000 | -5 | -0.5% | 3,200 |
| 2018/07/11 | 1,006 | 1,006 | 994 | 1,005 | +11 | +1.1% | 1,000 |
| 2018/07/10 | 965 | 994 | 965 | 994 | +21 | +2.2% | 2,100 |
| 2018/07/09 | 969 | 973 | 969 | 973 | +22 | +2.3% | 600 |
| 2018/07/06 | 964 | 969 | 940 | 951 | -18 | -1.9% | 2,500 |
| 2018/07/05 | 970 | 970 | 960 | 969 | -1 | -0.1% | 500 |
| 2018/07/04 | 991 | 991 | 960 | 970 | -39 | -3.9% | 1,900 |
| 2018/07/03 | 1,020 | 1,021 | 1,008 | 1,009 | -1 | -0.1% | 1,100 |
| 2018/07/02 | 1,079 | 1,079 | 1,010 | 1,010 | -70 | -6.5% | 4,100 |
| 2018/06/29 | 1,084 | 1,085 | 1,027 | 1,080 | -4 | -0.4% | 5,900 |
| 2018/06/28 | 1,054 | 1,134 | 1,054 | 1,084 | +35 | +3.3% | 26,500 |
| 2018/06/27 | 1,007 | 1,049 | 1,007 | 1,049 | +53 | +5.3% | 8,100 |
| 2018/06/26 | 1,006 | 1,014 | 980 | 996 | -5 | -0.5% | 9,200 |
| 2018/06/25 | 1,030 | 1,038 | 1,001 | 1,001 | +1 | +0.1% | 4,100 |
| 2018/06/22 | 1,005 | 1,009 | 970 | 1,000 | +10 | +1% | 6,500 |
| 2018/06/21 | 1,020 | 1,020 | 960 | 990 | -29 | -2.8% | 12,800 |
| 2018/06/20 | 1,002 | 1,022 | 933 | 1,019 | +17 | +1.7% | 17,000 |
| 2018/06/19 | 1,027 | 1,086 | 969 | 1,002 | -27 | -2.6% | 19,800 |
| 2018/06/18 | 959 | 1,058 | 959 | 1,029 | +78 | +8.2% | 15,900 |
| 2018/06/15 | 933 | 971 | 933 | 951 | +16 | +1.7% | 5,000 |
| 2018/06/14 | 922 | 935 | 922 | 935 | +14 | +1.5% | 1,000 |
| 2018/06/13 | 934 | 938 | 915 | 921 | -13 | -1.4% | 7,400 |
| 2018/06/12 | 924 | 941 | 906 | 934 | +4 | +0.4% | 6,500 |
| 2018/06/11 | 911 | 935 | 911 | 930 | +21 | +2.3% | 2,900 |
| 2018/06/08 | 912 | 912 | 903 | 909 | +6 | +0.7% | 2,200 |
| 2018/06/07 | 903 | 909 | 903 | 903 | ±0 | ±0% | 400 |
| 2018/06/06 | 902 | 906 | 891 | 903 | +8 | +0.9% | 1,600 |
| 2018/06/05 | 887 | 910 | 887 | 895 | -15 | -1.6% | 300 |
| 2018/06/04 | 900 | 910 | 892 | 910 | +5 | +0.6% | 2,100 |
| 2018/06/01 | 887 | 911 | 887 | 905 | +16 | +1.8% | 1,800 |
| 2018/05/31 | 893 | 912 | 887 | 889 | -4 | -0.4% | 4,600 |
| 2018/05/30 | 885 | 893 | 885 | 893 | ±0 | ±0% | 900 |
| 2018/05/29 | 893 | 893 | 877 | 893 | +5 | +0.6% | 7,000 |
| 2018/05/28 | 876 | 897 | 876 | 888 | +17 | +2% | 5,000 |
| 2018/05/25 | 865 | 879 | 865 | 871 | +10 | +1.2% | 2,600 |
| 2018/05/24 | 860 | 870 | 856 | 861 | +1 | +0.1% | 1,000 |
| 2018/05/23 | 860 | 860 | 860 | 860 | +1 | +0.1% | 300 |
| 2018/05/22 | 846 | 860 | 846 | 859 | +14 | +1.7% | 6,900 |
| 2018/05/21 | 840 | 845 | 835 | 845 | +1 | +0.1% | 600 |
| 2018/05/18 | 839 | 844 | 838 | 844 | +7 | +0.8% | 300 |
| 2018/05/17 | 837 | 843 | 837 | 837 | -15 | -1.8% | 1,400 |
| 2018/05/16 | 855 | 855 | 852 | 852 | ±0 | ±0% | 1,800 |
| 2018/05/15 | 850 | 852 | 850 | 852 | +7 | +0.8% | 1,100 |
| 2018/05/14 | 844 | 850 | 844 | 845 | +1 | +0.1% | 4,000 |
| 2018/05/11 | 843 | 844 | 837 | 844 | +4 | +0.5% | 1,600 |
| 2018/05/10 | 838 | 840 | 838 | 840 | -8 | -0.9% | 1,100 |
| 2018/05/09 | 843 | 851 | 841 | 848 | +8 | +1% | 1,300 |
1551～
1600
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 | 154,900円 | +0.3% | +18.5% | 1.68% | 13.63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 | 202,200円 | +4.4% | +0.4% | 3.96% | 8.16倍 | 1.05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 | 142,700円 | +14.7% | -15.4% | 6.03% | 16.80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
