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 |
|---|---|---|---|---|---|---|---|
| 2004/04/14 | 1,185 | 1,185 | 1,137.5 | 1,147.5 | -35 | -3% | 22,400 |
| 2004/04/13 | 1,027.5 | 1,187.5 | 1,025 | 1,182.5 | +160 | +15.6% | 26,000 |
| 2004/04/12 | 990 | 1,022.5 | 990 | 1,022.5 | +12.5 | +1.2% | 5,200 |
| 2004/04/09 | 1,025 | 1,025 | 1,000 | 1,010 | -15 | -1.5% | 10,800 |
| 2004/04/08 | 1,020 | 1,025 | 1,012.5 | 1,025 | +7.5 | +0.7% | 6,800 |
| 2004/04/07 | 1,045 | 1,045 | 1,017.5 | 1,017.5 | -27.5 | -2.6% | 3,600 |
| 2004/04/06 | 1,050 | 1,050 | 1,002.5 | 1,045 | -5 | -0.5% | 16,000 |
| 2004/04/05 | 1,005 | 1,050 | 995 | 1,050 | +50 | +5% | 11,600 |
| 2004/04/02 | 950 | 1,000 | 950 | 1,000 | +12.5 | +1.3% | 6,800 |
| 2004/04/01 | 980 | 987.5 | 977.5 | 987.5 | +10 | +1% | 1,600 |
| 2004/03/31 | 962.5 | 977.5 | 962.5 | 977.5 | -15 | -1.5% | 2,000 |
| 2004/03/30 | 995 | 995 | 992.5 | 992.5 | -2.5 | -0.3% | 800 |
| 2004/03/29 | 1,007.5 | 1,007.5 | 995 | 995 | -12.5 | -1.2% | 2,800 |
| 2004/03/26 | 1,002.5 | 1,012.5 | 1,000 | 1,007.5 | -5 | -0.5% | 6,400 |
| 2004/03/25 | 1,012.5 | 1,022.5 | 1,005 | 1,012.5 | ±0 | ±0% | 3,600 |
| 2004/03/24 | 1,012.5 | 1,012.5 | 1,002.5 | 1,012.5 | ±0 | ±0% | 4,800 |
| 2004/03/23 | 997.5 | 1,012.5 | 992.5 | 1,012.5 | +15 | +1.5% | 2,000 |
| 2004/03/22 | 997.5 | 997.5 | 990 | 997.5 | -2.5 | -0.3% | 1,200 |
| 2004/03/19 | 1,015 | 1,015 | 1,000 | 1,000 | -22.5 | -2.2% | 2,400 |
| 2004/03/18 | 1,000 | 1,022.5 | 1,000 | 1,022.5 | +22.5 | +2.3% | 4,000 |
| 2004/03/17 | 987.5 | 1,012.5 | 987.5 | 1,000 | +12.5 | +1.3% | 6,800 |
| 2004/03/16 | 987.5 | 987.5 | 962.5 | 987.5 | ±0 | ±0% | 2,800 |
| 2004/03/15 | 975 | 987.5 | 975 | 987.5 | +12.5 | +1.3% | 2,000 |
| 2004/03/12 | 952.5 | 975 | 927.5 | 975 | ±0 | ±0% | 4,800 |
| 2004/03/11 | 960 | 975 | 960 | 975 | +2.5 | +0.3% | 2,800 |
| 2004/03/10 | 975 | 975 | 972.5 | 972.5 | -2.5 | -0.3% | 1,600 |
| 2004/03/09 | 965 | 975 | 965 | 975 | +7.5 | +0.8% | 3,600 |
| 2004/03/08 | 975 | 975 | 962.5 | 967.5 | +17.5 | +1.8% | 4,400 |
| 2004/03/05 | 937.5 | 950 | 935 | 950 | ±0 | ±0% | 8,800 |
| 2004/03/04 | 947.5 | 950 | 932.5 | 950 | +2.5 | +0.3% | 3,200 |
| 2004/03/03 | 927.5 | 947.5 | 927.5 | 947.5 | +7.5 | +0.8% | 1,200 |
| 2004/03/02 | 942.5 | 942.5 | 940 | 940 | +2.5 | +0.3% | 3,200 |
| 2004/03/01 | 925 | 937.5 | 925 | 937.5 | +17.5 | +1.9% | 3,600 |
| 2004/02/27 | 912.5 | 920 | 912.5 | 920 | +7.5 | +0.8% | 1,200 |
| 2004/02/26 | 915 | 915 | 912.5 | 912.5 | ±0 | ±0% | 1,200 |
| 2004/02/25 | 927.5 | 927.5 | 912.5 | 912.5 | +2.5 | +0.3% | 1,600 |
| 2004/02/24 | 925 | 925 | 910 | 910 | -15 | -1.6% | 1,600 |
| 2004/02/23 | 925 | 927.5 | 925 | 925 | - | - | 3,600 |
| 2004/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/19 | 927.5 | 927.5 | 925 | 927.5 | -10 | -1.1% | 1,600 |
| 2004/02/18 | 937.5 | 937.5 | 937.5 | 937.5 | +10 | +1.1% | 400 |
| 2004/02/17 | 937.5 | 937.5 | 925 | 927.5 | -10 | -1.1% | 2,800 |
| 2004/02/16 | 937.5 | 937.5 | 937.5 | 937.5 | ±0 | ±0% | 1,600 |
| 2004/02/13 | 927.5 | 937.5 | 927.5 | 937.5 | +12.5 | +1.4% | 4,400 |
| 2004/02/12 | 937.5 | 937.5 | 925 | 925 | ±0 | ±0% | 2,400 |
| 2004/02/10 | 942.5 | 942.5 | 920 | 925 | -25 | -2.6% | 2,800 |
| 2004/02/09 | 925 | 962.5 | 925 | 950 | +50 | +5.6% | 2,400 |
| 2004/02/06 | 872.5 | 900 | 872.5 | 900 | - | - | 10,400 |
| 2004/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/04 | 892.5 | 892.5 | 892.5 | 892.5 | -12.5 | -1.4% | 1,200 |
5201～
5250
件表示中 / 6992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 | 134,200円 | +0.5% | +57.0% | 5.29% | 12.22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 |
| 原田工業 | 43,700円 | -13.0% | -62.3% | 1.72% | 46.19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 |
| エヌエフＨＤ | 130,400円 | -2.0% | +15.8% | 2.61% | 19.07倍 | 0.73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 |
| 大同信 | 50,700円 | +9.5% | +10.9% | 2.96% | 9.44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 |
| シライ電子 | 56,200円 | -8.0% | -38.3% | 5.69% | 6.45倍 | 0.85倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
市場注目の銘柄
チャート関連のコラム
