エンビプロ・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 1,299 | 1,299 | 1,238 | 1,247 | -63 | -4.8% | 201,200 |
| 2021/07/16 | 1,267 | 1,313 | 1,255 | 1,310 | +42 | +3.3% | 197,500 |
| 2021/07/15 | 1,299 | 1,299 | 1,227 | 1,268 | -47 | -3.6% | 278,500 |
| 2021/07/14 | 1,323 | 1,335 | 1,289 | 1,315 | +1 | +0.1% | 319,100 |
| 2021/07/13 | 1,250 | 1,321 | 1,232 | 1,314 | +74 | +6% | 416,000 |
| 2021/07/12 | 1,250 | 1,262 | 1,228 | 1,240 | +20 | +1.6% | 109,100 |
| 2021/07/09 | 1,180 | 1,227 | 1,180 | 1,220 | +32 | +2.7% | 155,700 |
| 2021/07/08 | 1,241 | 1,251 | 1,184 | 1,188 | -53 | -4.3% | 180,100 |
| 2021/07/07 | 1,235 | 1,282 | 1,228 | 1,241 | -20 | -1.6% | 333,500 |
| 2021/07/06 | 1,140 | 1,282 | 1,136 | 1,261 | +119 | +10.4% | 565,400 |
| 2021/07/05 | 1,186 | 1,188 | 1,142 | 1,142 | -46 | -3.9% | 152,000 |
| 2021/07/02 | 1,167 | 1,197 | 1,164 | 1,188 | +23 | +2% | 83,900 |
| 2021/07/01 | 1,227 | 1,227 | 1,158 | 1,165 | -63 | -5.1% | 251,900 |
| 2021/06/30 | 1,235 | 1,239 | 1,193 | 1,228 | -11 | -0.9% | 133,900 |
| 2021/06/29 | 1,215 | 1,252 | 1,210 | 1,239 | -11 | -0.9% | 133,700 |
| 2021/06/28 | 1,262 | 1,277 | 1,246 | 1,250 | +4 | +0.3% | 170,600 |
| 2021/06/25 | 1,209 | 1,249 | 1,192 | 1,246 | +49 | +4.1% | 204,000 |
| 2021/06/24 | 1,213 | 1,216 | 1,177 | 1,197 | -11 | -0.9% | 164,600 |
| 2021/06/23 | 1,233 | 1,240 | 1,195 | 1,208 | -25 | -2% | 122,600 |
| 2021/06/22 | 1,265 | 1,265 | 1,219 | 1,233 | +28 | +2.3% | 121,300 |
| 2021/06/21 | 1,210 | 1,240 | 1,201 | 1,205 | -59 | -4.7% | 191,000 |
| 2021/06/18 | 1,306 | 1,308 | 1,256 | 1,264 | -50 | -3.8% | 185,800 |
| 2021/06/17 | 1,337 | 1,340 | 1,292 | 1,314 | -1 | -0.1% | 269,600 |
| 2021/06/16 | 1,280 | 1,315 | 1,266 | 1,315 | +39 | +3.1% | 271,600 |
| 2021/06/15 | 1,262 | 1,278 | 1,251 | 1,276 | +16 | +1.3% | 151,800 |
| 2021/06/14 | 1,220 | 1,263 | 1,202 | 1,260 | +50 | +4.1% | 181,200 |
| 2021/06/11 | 1,239 | 1,247 | 1,207 | 1,210 | -45 | -3.6% | 192,100 |
| 2021/06/10 | 1,283 | 1,290 | 1,241 | 1,255 | -7 | -0.6% | 187,400 |
| 2021/06/09 | 1,225 | 1,277 | 1,215 | 1,262 | +43 | +3.5% | 218,500 |
| 2021/06/08 | 1,216 | 1,251 | 1,212 | 1,219 | -9 | -0.7% | 148,800 |
| 2021/06/07 | 1,218 | 1,286 | 1,218 | 1,228 | +24 | +2% | 397,400 |
| 2021/06/04 | 1,235 | 1,250 | 1,186 | 1,204 | +4 | +0.3% | 253,000 |
| 2021/06/03 | 1,223 | 1,240 | 1,183 | 1,200 | -7 | -0.6% | 369,600 |
| 2021/06/02 | 1,139 | 1,208 | 1,132 | 1,207 | +79 | +7% | 448,100 |
| 2021/06/01 | 1,130 | 1,140 | 1,096 | 1,128 | +1 | +0.1% | 228,200 |
| 2021/05/31 | 1,080 | 1,127 | 1,063 | 1,127 | +64 | +6% | 384,900 |
| 2021/05/28 | 1,075 | 1,075 | 1,048 | 1,063 | +17 | +1.6% | 116,500 |
| 2021/05/27 | 1,082 | 1,092 | 1,043 | 1,046 | -37 | -3.4% | 179,300 |
| 2021/05/26 | 1,066 | 1,087 | 1,045 | 1,083 | +5 | +0.5% | 155,800 |
| 2021/05/25 | 1,061 | 1,114 | 1,061 | 1,078 | +19 | +1.8% | 423,300 |
| 2021/05/24 | 1,031 | 1,065 | 1,006 | 1,059 | +43 | +4.2% | 570,600 |
| 2021/05/21 | 1,056 | 1,088 | 1,010 | 1,016 | -67 | -6.2% | 498,500 |
| 2021/05/20 | 1,091 | 1,118 | 1,068 | 1,083 | -22 | -2% | 305,700 |
| 2021/05/19 | 998 | 1,154 | 995 | 1,105 | +105 | +10.5% | 824,700 |
| 2021/05/18 | 941 | 1,000 | 937 | 1,000 | +76 | +8.2% | 227,900 |
| 2021/05/17 | 1,045 | 1,045 | 911 | 924 | -141 | -13.2% | 642,600 |
| 2021/05/14 | 1,078 | 1,100 | 1,015 | 1,065 | +8 | +0.8% | 208,000 |
| 2021/05/13 | 1,031 | 1,083 | 1,024 | 1,057 | +3 | +0.3% | 159,500 |
| 2021/05/12 | 1,131 | 1,145 | 1,041 | 1,054 | -74 | -6.6% | 298,900 |
| 2021/05/11 | 1,130 | 1,170 | 1,117 | 1,128 | -6 | -0.5% | 241,500 |
1001～
1050
件表示中 / 2909件
類似銘柄と比較する
現在ご覧いただいている「エンビプロＨ」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 |
|---|---|---|---|---|---|---|---|---|
| エンビプロＨ | 51,700円 | -12.4% | +39.8% | 2.90% | 11.26倍 | 0.87倍 |
|
建築廃材や廃車を収集し、鉄くずなどに分別加工し販売。韓国など海外向けが主。中古車輸出も |
| 菱製鋼 | 171,300円 | -0.4% | +17.4% | 4.67% | 8.63倍 | 0.61倍 |
|
建機・自動車向けに特殊鋼、ばねを生産。アジア・北米に生産拠点。原料調達で日本製鉄と親密 |
| 日亜鋼 | 38,300円 | -0.4% | -6.5% | 2.61% | 17.46倍 | 0.34倍 |
|
線材の２次加工大手。付加価値が高い非市況型特殊線材製品に注力。直納多い。日本製鉄系 |
| 東北鋼 | 195,800円 | -1.3% | -13.3% | 1.79% | 17.11倍 | 0.52倍 |
|
電磁ステンレス鋼、エンジンバルブ鋼シェア５割。不動産賃貸事業も手がける。大同特殊鋼系 |
| メタルアート | 360,500円 | -2.6% | -23.1% | 3.88% | 5.86倍 | 0.44倍 |
|
自動車用鍛造品はダイハツのほかトヨタとの取引拡大。冷間複合精密鍛造技術は世界でも有数 |
市場注目の銘柄
チャート関連のコラム
