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 |
|---|---|---|---|---|---|---|---|
| 2004/03/22 | 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 |
| 2004/02/03 | 937.5 | 937.5 | 900 | 905 | -32.5 | -3.5% | 2,400 |
| 2004/02/02 | 950 | 950 | 912.5 | 937.5 | -12.5 | -1.3% | 4,800 |
| 2004/01/30 | 947.5 | 950 | 930 | 950 | +22.5 | +2.4% | 1,600 |
| 2004/01/29 | 950 | 950 | 922.5 | 927.5 | -25 | -2.6% | 3,600 |
| 2004/01/28 | 952.5 | 955 | 952.5 | 952.5 | -22.5 | -2.3% | 1,600 |
| 2004/01/27 | 955 | 975 | 955 | 975 | +22.5 | +2.4% | 2,400 |
| 2004/01/26 | 955 | 955 | 952.5 | 952.5 | ±0 | ±0% | 1,600 |
| 2004/01/23 | 962.5 | 972.5 | 952.5 | 952.5 | -10 | -1% | 2,800 |
| 2004/01/22 | 975 | 975 | 952.5 | 962.5 | -12.5 | -1.3% | 6,000 |
| 2004/01/21 | 957.5 | 975 | 957.5 | 975 | +20 | +2.1% | 2,800 |
| 2004/01/20 | 977.5 | 977.5 | 952.5 | 955 | +7.5 | +0.8% | 5,600 |
| 2004/01/19 | 905 | 947.5 | 905 | 947.5 | +47.5 | +5.3% | 4,800 |
| 2004/01/16 | 902.5 | 902.5 | 887.5 | 900 | ±0 | ±0% | 2,000 |
| 2004/01/15 | 907.5 | 907.5 | 900 | 900 | ±0 | ±0% | 6,800 |
| 2004/01/14 | 900 | 902.5 | 890 | 900 | ±0 | ±0% | 2,000 |
| 2004/01/13 | 912.5 | 935 | 900 | 900 | -12.5 | -1.4% | 7,600 |
| 2004/01/09 | 862.5 | 912.5 | 862.5 | 912.5 | +35 | +4% | 4,800 |
5251～
5300
件表示中 / 7025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 | 167,800円 | +0.5% | +57.0% | 4.23% | 15.29倍 | 0.49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 |
| ＭＵＴＯＨ－ＨＤ | 260,700円 | +2.1% | -13.6% | 2.95% | 17.07倍 | 0.50倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| 三社電機 | 86,500円 | +8.9% | +1.7% | 4.62% | 13.70倍 | 0.47倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| プラズマ | 128,700円 | +12.4% | +25.3% | 1.71% | 7.26倍 | 0.89倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| ケ ル | 143,500円 | +1.1% | +7.7% | 5.57% | 24.28倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
