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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,382 | 1,382 | 1,350 | 1,356 | -18 | -1.3% | 18,000 |
| 2025/06/12 | 1,374 | 1,374 | 1,364 | 1,374 | +3 | +0.2% | 5,700 |
| 2025/06/11 | 1,363 | 1,371 | 1,357 | 1,371 | +8 | +0.6% | 15,900 |
| 2025/06/10 | 1,376 | 1,389 | 1,361 | 1,363 | -6 | -0.4% | 15,200 |
| 2025/06/09 | 1,385 | 1,389 | 1,369 | 1,369 | -14 | -1% | 10,900 |
| 2025/06/06 | 1,389 | 1,392 | 1,383 | 1,383 | -6 | -0.4% | 3,800 |
| 2025/06/05 | 1,395 | 1,405 | 1,386 | 1,389 | +1 | +0.1% | 11,000 |
| 2025/06/04 | 1,393 | 1,398 | 1,386 | 1,388 | -4 | -0.3% | 8,500 |
| 2025/06/03 | 1,390 | 1,394 | 1,387 | 1,392 | -5 | -0.4% | 5,000 |
| 2025/06/02 | 1,410 | 1,419 | 1,397 | 1,397 | -13 | -0.9% | 8,800 |
| 2025/05/30 | 1,421 | 1,421 | 1,410 | 1,410 | -11 | -0.8% | 9,800 |
| 2025/05/29 | 1,429 | 1,430 | 1,420 | 1,421 | -9 | -0.6% | 7,200 |
| 2025/05/28 | 1,439 | 1,442 | 1,430 | 1,430 | -7 | -0.5% | 15,800 |
| 2025/05/27 | 1,404 | 1,437 | 1,404 | 1,437 | +39 | +2.8% | 19,600 |
| 2025/05/26 | 1,390 | 1,405 | 1,381 | 1,398 | ±0 | ±0% | 9,000 |
| 2025/05/23 | 1,399 | 1,399 | 1,382 | 1,398 | +15 | +1.1% | 7,100 |
| 2025/05/22 | 1,400 | 1,405 | 1,383 | 1,383 | -19 | -1.4% | 17,700 |
| 2025/05/21 | 1,405 | 1,421 | 1,389 | 1,402 | -8 | -0.6% | 12,200 |
| 2025/05/20 | 1,412 | 1,430 | 1,408 | 1,410 | -11 | -0.8% | 11,100 |
| 2025/05/19 | 1,401 | 1,421 | 1,392 | 1,421 | +7 | +0.5% | 7,200 |
| 2025/05/16 | 1,385 | 1,414 | 1,385 | 1,414 | +25 | +1.8% | 6,500 |
| 2025/05/15 | 1,393 | 1,406 | 1,385 | 1,389 | -13 | -0.9% | 16,300 |
| 2025/05/14 | 1,420 | 1,420 | 1,400 | 1,402 | -18 | -1.3% | 9,200 |
| 2025/05/13 | 1,410 | 1,437 | 1,401 | 1,420 | +38 | +2.7% | 35,200 |
| 2025/05/12 | 1,338 | 1,408 | 1,338 | 1,382 | +44 | +3.3% | 46,600 |
| 2025/05/09 | 1,322 | 1,340 | 1,314 | 1,338 | +19 | +1.4% | 7,000 |
| 2025/05/08 | 1,310 | 1,330 | 1,310 | 1,319 | -9 | -0.7% | 5,500 |
| 2025/05/07 | 1,314 | 1,337 | 1,303 | 1,328 | +27 | +2.1% | 14,300 |
| 2025/05/02 | 1,314 | 1,314 | 1,301 | 1,301 | -8 | -0.6% | 3,400 |
| 2025/05/01 | 1,302 | 1,314 | 1,300 | 1,309 | +7 | +0.5% | 4,100 |
| 2025/04/30 | 1,315 | 1,315 | 1,300 | 1,302 | -18 | -1.4% | 7,700 |
| 2025/04/28 | 1,306 | 1,320 | 1,300 | 1,320 | +17 | +1.3% | 5,000 |
| 2025/04/25 | 1,297 | 1,304 | 1,280 | 1,303 | +41 | +3.2% | 15,900 |
| 2025/04/24 | 1,275 | 1,288 | 1,262 | 1,262 | +1 | +0.1% | 7,200 |
| 2025/04/23 | 1,270 | 1,277 | 1,261 | 1,261 | -6 | -0.5% | 9,700 |
| 2025/04/22 | 1,251 | 1,267 | 1,251 | 1,267 | +3 | +0.2% | 4,600 |
| 2025/04/21 | 1,263 | 1,264 | 1,255 | 1,264 | +1 | +0.1% | 4,800 |
| 2025/04/18 | 1,240 | 1,263 | 1,240 | 1,263 | +27 | +2.2% | 8,800 |
| 2025/04/17 | 1,221 | 1,238 | 1,220 | 1,236 | +5 | +0.4% | 11,100 |
| 2025/04/16 | 1,268 | 1,268 | 1,225 | 1,231 | -24 | -1.9% | 17,700 |
| 2025/04/15 | 1,259 | 1,268 | 1,250 | 1,255 | +8 | +0.6% | 4,600 |
| 2025/04/14 | 1,226 | 1,270 | 1,216 | 1,247 | +38 | +3.1% | 17,400 |
| 2025/04/11 | 1,200 | 1,221 | 1,151 | 1,209 | -14 | -1.1% | 17,700 |
| 2025/04/10 | 1,280 | 1,280 | 1,212 | 1,223 | +46 | +3.9% | 13,200 |
| 2025/04/09 | 1,178 | 1,178 | 1,131 | 1,177 | -14 | -1.2% | 32,100 |
| 2025/04/08 | 1,186 | 1,232 | 1,186 | 1,191 | +65 | +5.8% | 24,700 |
| 2025/04/07 | 1,160 | 1,199 | 1,051 | 1,126 | -146 | -11.5% | 42,800 |
| 2025/04/04 | 1,329 | 1,329 | 1,262 | 1,272 | -71 | -5.3% | 28,500 |
| 2025/04/03 | 1,351 | 1,367 | 1,328 | 1,343 | -37 | -2.7% | 21,200 |
| 2025/04/02 | 1,400 | 1,430 | 1,370 | 1,380 | -19 | -1.4% | 16,300 |
1～
50
件表示中 / 6973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 | 135,600円 | +0.5% | +57.0% | 5.24% | 12.34倍 | 0.39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 |
| ＱＤレーザ | 23,600円 | +6.0% | - | 0.00% | - | 1.89倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| 原田工業 | 43,800円 | -13.0% | -62.3% | 1.71% | 46.30倍 | 0.69倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
| 大同信 | 50,400円 | +9.5% | +10.9% | 2.98% | 9.38倍 | 0.33倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| ＵＭＣエレ | 31,000円 | -12.8% | -8.9% | 3.23% | 9.13倍 | 0.94倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
市場注目の銘柄
チャート関連のコラム
