エノモトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,532 | 1,532 | 1,501 | 1,521 | -26 | -1.7% | 29,300 |
| 2023/12/15 | 1,517 | 1,552 | 1,517 | 1,547 | +40 | +2.7% | 21,600 |
| 2023/12/14 | 1,533 | 1,610 | 1,505 | 1,507 | -21 | -1.4% | 39,100 |
| 2023/12/13 | 1,511 | 1,531 | 1,505 | 1,528 | +20 | +1.3% | 22,100 |
| 2023/12/12 | 1,539 | 1,539 | 1,507 | 1,508 | -14 | -0.9% | 42,200 |
| 2023/12/11 | 1,545 | 1,545 | 1,514 | 1,522 | +1 | +0.1% | 24,900 |
| 2023/12/08 | 1,537 | 1,537 | 1,512 | 1,521 | -22 | -1.4% | 39,000 |
| 2023/12/07 | 1,570 | 1,571 | 1,543 | 1,543 | -42 | -2.6% | 31,600 |
| 2023/12/06 | 1,591 | 1,595 | 1,576 | 1,585 | +3 | +0.2% | 23,800 |
| 2023/12/05 | 1,621 | 1,625 | 1,577 | 1,582 | -38 | -2.3% | 53,000 |
| 2023/12/04 | 1,620 | 1,625 | 1,602 | 1,620 | +26 | +1.6% | 45,100 |
| 2023/12/01 | 1,590 | 1,609 | 1,587 | 1,594 | +9 | +0.6% | 51,900 |
| 2023/11/30 | 1,563 | 1,585 | 1,563 | 1,585 | +23 | +1.5% | 19,200 |
| 2023/11/29 | 1,575 | 1,579 | 1,557 | 1,562 | -6 | -0.4% | 33,500 |
| 2023/11/28 | 1,623 | 1,623 | 1,559 | 1,568 | +25 | +1.6% | 83,800 |
| 2023/11/27 | 1,560 | 1,578 | 1,543 | 1,543 | -6 | -0.4% | 39,900 |
| 2023/11/24 | 1,540 | 1,557 | 1,539 | 1,549 | +31 | +2% | 54,900 |
| 2023/11/22 | 1,515 | 1,526 | 1,509 | 1,518 | +3 | +0.2% | 21,200 |
| 2023/11/21 | 1,505 | 1,518 | 1,498 | 1,515 | +9 | +0.6% | 30,400 |
| 2023/11/20 | 1,512 | 1,537 | 1,506 | 1,506 | -6 | -0.4% | 54,600 |
| 2023/11/17 | 1,506 | 1,526 | 1,506 | 1,512 | -4 | -0.3% | 32,400 |
| 2023/11/16 | 1,540 | 1,543 | 1,507 | 1,516 | -28 | -1.8% | 56,100 |
| 2023/11/15 | 1,546 | 1,551 | 1,520 | 1,544 | +7 | +0.5% | 41,200 |
| 2023/11/14 | 1,521 | 1,541 | 1,512 | 1,537 | +22 | +1.5% | 29,300 |
| 2023/11/13 | 1,519 | 1,534 | 1,504 | 1,515 | +2 | +0.1% | 47,900 |
| 2023/11/10 | 1,488 | 1,520 | 1,475 | 1,513 | +24 | +1.6% | 71,400 |
| 2023/11/09 | 1,500 | 1,515 | 1,485 | 1,489 | -9 | -0.6% | 68,200 |
| 2023/11/08 | 1,544 | 1,545 | 1,498 | 1,498 | -30 | -2% | 28,600 |
| 2023/11/07 | 1,523 | 1,543 | 1,517 | 1,528 | +9 | +0.6% | 39,200 |
| 2023/11/06 | 1,515 | 1,530 | 1,506 | 1,519 | +32 | +2.2% | 59,400 |
| 2023/11/02 | 1,498 | 1,498 | 1,477 | 1,487 | +10 | +0.7% | 74,900 |
| 2023/11/01 | 1,540 | 1,550 | 1,477 | 1,477 | -50 | -3.3% | 118,800 |
| 2023/10/31 | 1,532 | 1,582 | 1,494 | 1,527 | -85 | -5.3% | 234,800 |
| 2023/10/30 | 1,637 | 1,653 | 1,612 | 1,612 | -47 | -2.8% | 77,700 |
| 2023/10/27 | 1,631 | 1,663 | 1,631 | 1,659 | +30 | +1.8% | 26,200 |
| 2023/10/26 | 1,634 | 1,650 | 1,619 | 1,629 | -7 | -0.4% | 30,700 |
| 2023/10/25 | 1,660 | 1,662 | 1,630 | 1,636 | -6 | -0.4% | 33,400 |
| 2023/10/24 | 1,622 | 1,646 | 1,590 | 1,642 | +17 | +1% | 66,600 |
| 2023/10/23 | 1,630 | 1,642 | 1,622 | 1,625 | -25 | -1.5% | 34,400 |
| 2023/10/20 | 1,640 | 1,656 | 1,621 | 1,650 | +10 | +0.6% | 43,000 |
| 2023/10/19 | 1,660 | 1,660 | 1,634 | 1,640 | -21 | -1.3% | 41,900 |
| 2023/10/18 | 1,645 | 1,665 | 1,641 | 1,661 | +21 | +1.3% | 22,900 |
| 2023/10/17 | 1,682 | 1,682 | 1,634 | 1,640 | -2 | -0.1% | 20,800 |
| 2023/10/16 | 1,650 | 1,661 | 1,630 | 1,642 | -33 | -2% | 33,900 |
| 2023/10/13 | 1,678 | 1,690 | 1,670 | 1,675 | -22 | -1.3% | 23,200 |
| 2023/10/12 | 1,685 | 1,703 | 1,670 | 1,697 | +27 | +1.6% | 27,000 |
| 2023/10/11 | 1,685 | 1,685 | 1,669 | 1,670 | -15 | -0.9% | 16,400 |
| 2023/10/10 | 1,664 | 1,695 | 1,664 | 1,685 | +21 | +1.3% | 20,500 |
| 2023/10/06 | 1,652 | 1,674 | 1,639 | 1,664 | +18 | +1.1% | 34,400 |
| 2023/10/05 | 1,628 | 1,654 | 1,628 | 1,646 | +32 | +2% | 22,900 |
101～
150
件表示中 / 6711件
類似銘柄と比較する
現在ご覧いただいている「エノモト」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 |
|---|---|---|---|---|---|---|---|---|
| エノモト | 150,900円 | +1.0% | +106.2% | 4.71% | 22.40倍 | 0.48倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
| ＡＳＴＩ | 314,500円 | +0.6% | -25.3% | 4.77% | 6.14倍 | 0.40倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
| テクノＨＲ | 50,300円 | +2.8% | -47.3% | 2.39% | 11.30倍 | 0.69倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
| かわでん | 245,100円 | +3.1% | +4.1% | 3.26% | 10.07倍 | 0.49倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| 岩崎通 | 67,700円 | +1.0% | - | 3.69% | 33.58倍 | 0.35倍 |
|
情報通信機器の中堅メーカー。中小企業向けビジネスホンが主力。あいＨＤの持分法適用会社に |
市場注目の銘柄
チャート関連のコラム
