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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,450 | 1,470 | 1,437 | 1,469 | +18 | +1.2% | 13,400 |
| 2025/07/31 | 1,453 | 1,457 | 1,437 | 1,451 | +8 | +0.6% | 28,100 |
| 2025/07/30 | 1,470 | 1,475 | 1,440 | 1,443 | -28 | -1.9% | 39,500 |
| 2025/07/29 | 1,479 | 1,479 | 1,461 | 1,471 | -5 | -0.3% | 20,900 |
| 2025/07/28 | 1,461 | 1,479 | 1,456 | 1,476 | +37 | +2.6% | 42,400 |
| 2025/07/25 | 1,421 | 1,447 | 1,406 | 1,439 | +22 | +1.6% | 39,600 |
| 2025/07/24 | 1,400 | 1,417 | 1,395 | 1,417 | +24 | +1.7% | 31,100 |
| 2025/07/23 | 1,377 | 1,395 | 1,376 | 1,393 | +18 | +1.3% | 16,100 |
| 2025/07/22 | 1,373 | 1,379 | 1,368 | 1,375 | +3 | +0.2% | 11,800 |
| 2025/07/18 | 1,363 | 1,378 | 1,363 | 1,372 | +9 | +0.7% | 18,200 |
| 2025/07/17 | 1,361 | 1,368 | 1,361 | 1,363 | +4 | +0.3% | 7,100 |
| 2025/07/16 | 1,353 | 1,365 | 1,353 | 1,359 | +10 | +0.7% | 20,900 |
| 2025/07/15 | 1,342 | 1,358 | 1,342 | 1,349 | +6 | +0.4% | 12,100 |
| 2025/07/14 | 1,344 | 1,346 | 1,341 | 1,343 | -1 | -0.1% | 8,100 |
| 2025/07/11 | 1,336 | 1,345 | 1,336 | 1,344 | +7 | +0.5% | 15,300 |
| 2025/07/10 | 1,345 | 1,345 | 1,335 | 1,337 | -1 | -0.1% | 7,400 |
| 2025/07/09 | 1,342 | 1,348 | 1,337 | 1,338 | -4 | -0.3% | 17,900 |
| 2025/07/08 | 1,338 | 1,350 | 1,338 | 1,342 | +2 | +0.1% | 12,300 |
| 2025/07/07 | 1,348 | 1,349 | 1,340 | 1,340 | -8 | -0.6% | 7,300 |
| 2025/07/04 | 1,352 | 1,355 | 1,347 | 1,348 | ±0 | ±0% | 10,000 |
| 2025/07/03 | 1,346 | 1,351 | 1,345 | 1,348 | ±0 | ±0% | 17,000 |
| 2025/07/02 | 1,349 | 1,350 | 1,342 | 1,348 | -4 | -0.3% | 16,300 |
| 2025/07/01 | 1,362 | 1,362 | 1,352 | 1,352 | -10 | -0.7% | 7,100 |
| 2025/06/30 | 1,376 | 1,376 | 1,362 | 1,362 | +3 | +0.2% | 23,500 |
| 2025/06/27 | 1,352 | 1,369 | 1,346 | 1,359 | +14 | +1% | 26,700 |
| 2025/06/26 | 1,343 | 1,352 | 1,339 | 1,345 | +13 | +1% | 15,000 |
| 2025/06/25 | 1,335 | 1,335 | 1,329 | 1,332 | +2 | +0.2% | 10,600 |
| 2025/06/24 | 1,336 | 1,336 | 1,330 | 1,330 | +2 | +0.2% | 4,800 |
| 2025/06/23 | 1,333 | 1,333 | 1,325 | 1,328 | -3 | -0.2% | 9,500 |
| 2025/06/20 | 1,336 | 1,340 | 1,331 | 1,331 | -3 | -0.2% | 11,200 |
| 2025/06/19 | 1,348 | 1,348 | 1,333 | 1,334 | -6 | -0.4% | 21,600 |
| 2025/06/18 | 1,350 | 1,364 | 1,340 | 1,340 | -9 | -0.7% | 22,900 |
| 2025/06/17 | 1,385 | 1,385 | 1,349 | 1,349 | -6 | -0.4% | 18,100 |
| 2025/06/16 | 1,362 | 1,365 | 1,345 | 1,355 | -1 | -0.1% | 7,400 |
| 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 |
1～
50
件表示中 / 7007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 | 146,900円 | +0.5% | +57.0% | 4.83% | 13.37倍 | 0.43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 |
| ケ ル | 139,700円 | +1.1% | +7.7% | 5.73% | 23.64倍 | 0.67倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| ザイン | 87,600円 | +38.0% | +36.4% | 1.71% | 31.12倍 | 1.00倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| フェンオール | 170,000円 | +3.1% | -36.7% | 4.35% | 10.25倍 | 0.69倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
| エヌエフＨＤ | 136,900円 | -2.0% | +15.8% | 2.48% | 20.02倍 | 0.76倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
市場注目の銘柄
チャート関連のコラム
