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 |
|---|---|---|---|---|---|---|---|
| 2003/11/18 | 712.5 | 760 | 712.5 | 760 | +7.5 | +1% | 7,200 |
| 2003/11/17 | 825 | 825 | 752.5 | 752.5 | -110 | -12.8% | 2,800 |
| 2003/11/14 | 862.5 | 867.5 | 862.5 | 862.5 | -5 | -0.6% | 2,800 |
| 2003/11/13 | 860 | 867.5 | 855 | 867.5 | +17.5 | +2.1% | 2,000 |
| 2003/11/12 | 827.5 | 875 | 827.5 | 850 | +50 | +6.3% | 5,600 |
| 2003/11/11 | 875 | 875 | 800 | 800 | -125 | -13.5% | 6,400 |
| 2003/11/10 | 945 | 947.5 | 907.5 | 925 | -150 | -14% | 10,400 |
| 2003/11/07 | 1,087.5 | 1,087.5 | 1,050 | 1,075 | -12.5 | -1.1% | 5,600 |
| 2003/11/06 | 1,097.5 | 1,097.5 | 1,075 | 1,087.5 | -12.5 | -1.1% | 4,800 |
| 2003/11/05 | 1,097.5 | 1,100 | 1,090 | 1,100 | +10 | +0.9% | 4,400 |
| 2003/11/04 | 1,125 | 1,125 | 1,090 | 1,090 | +2.5 | +0.2% | 9,200 |
| 2003/10/31 | 1,077.5 | 1,087.5 | 1,077.5 | 1,087.5 | +12.5 | +1.2% | 2,400 |
| 2003/10/30 | 1,072.5 | 1,075 | 1,050 | 1,075 | +12.5 | +1.2% | 6,000 |
| 2003/10/29 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | +20 | +1.9% | 2,800 |
| 2003/10/28 | 1,062.5 | 1,062.5 | 1,042.5 | 1,042.5 | -20 | -1.9% | 2,800 |
| 2003/10/27 | 1,075 | 1,087.5 | 1,062.5 | 1,062.5 | -37.5 | -3.4% | 1,200 |
| 2003/10/24 | 1,075 | 1,100 | 1,075 | 1,100 | +45 | +4.3% | 2,000 |
| 2003/10/23 | 1,125 | 1,125 | 1,055 | 1,055 | -95 | -8.3% | 10,000 |
| 2003/10/22 | 1,145 | 1,152.5 | 1,125 | 1,150 | +12.5 | +1.1% | 9,600 |
| 2003/10/21 | 1,180 | 1,180 | 1,100 | 1,137.5 | -37.5 | -3.2% | 38,000 |
| 2003/10/20 | 1,102.5 | 1,200 | 1,102.5 | 1,175 | +85 | +7.8% | 21,600 |
| 2003/10/17 | 1,100 | 1,120 | 1,087.5 | 1,090 | +15 | +1.4% | 8,000 |
| 2003/10/16 | 1,057.5 | 1,075 | 1,050 | 1,075 | +25 | +2.4% | 7,200 |
| 2003/10/15 | 1,037.5 | 1,050 | 1,032.5 | 1,050 | +12.5 | +1.2% | 11,600 |
| 2003/10/14 | 1,017.5 | 1,037.5 | 1,017.5 | 1,037.5 | +22.5 | +2.2% | 4,800 |
| 2003/10/10 | 1,020 | 1,022.5 | 1,015 | 1,015 | -30 | -2.9% | 6,400 |
| 2003/10/09 | 1,025 | 1,045 | 1,025 | 1,045 | -5 | -0.5% | 4,400 |
| 2003/10/08 | 1,015 | 1,050 | 1,015 | 1,050 | +40 | +4% | 4,000 |
| 2003/10/07 | 1,030 | 1,030 | 1,010 | 1,010 | -10 | -1% | 2,000 |
| 2003/10/06 | 1,047.5 | 1,047.5 | 1,020 | 1,020 | -27.5 | -2.6% | 6,000 |
| 2003/10/03 | 1,022.5 | 1,047.5 | 1,020 | 1,047.5 | -2.5 | -0.2% | 2,800 |
| 2003/10/02 | 1,005 | 1,050 | 1,005 | 1,050 | +57.5 | +5.8% | 6,000 |
| 2003/10/01 | 990 | 995 | 990 | 992.5 | -32.5 | -3.2% | 3,600 |
| 2003/09/30 | 980 | 1,025 | 975 | 1,025 | +40 | +4.1% | 13,600 |
| 2003/09/29 | 987.5 | 987.5 | 985 | 985 | -15 | -1.5% | 1,200 |
| 2003/09/26 | 975 | 1,000 | 975 | 1,000 | +2.5 | +0.3% | 4,000 |
| 2003/09/25 | 1,005 | 1,007.5 | 987.5 | 997.5 | -7.5 | -0.7% | 10,000 |
| 2003/09/24 | 1,025 | 1,037.5 | 1,005 | 1,005 | -20 | -2% | 6,400 |
| 2003/09/22 | 1,067.5 | 1,067.5 | 1,015 | 1,025 | -50 | -4.7% | 13,200 |
| 2003/09/19 | 1,112.5 | 1,162.5 | 1,075 | 1,075 | ±0 | ±0% | 47,600 |
| 2003/09/18 | 1,025 | 1,082.5 | 1,015 | 1,075 | +75 | +7.5% | 37,200 |
| 2003/09/17 | 970 | 1,000 | 965 | 1,000 | +37.5 | +3.9% | 16,800 |
| 2003/09/16 | 950 | 962.5 | 945 | 962.5 | +12.5 | +1.3% | 8,400 |
| 2003/09/12 | 937.5 | 950 | 937.5 | 950 | +10 | +1.1% | 2,000 |
| 2003/09/11 | 937.5 | 947.5 | 927.5 | 940 | -10 | -1.1% | 5,600 |
| 2003/09/10 | 937.5 | 950 | 930 | 950 | ±0 | ±0% | 2,000 |
| 2003/09/09 | 947.5 | 950 | 935 | 950 | +25 | +2.7% | 6,000 |
| 2003/09/08 | 927.5 | 927.5 | 925 | 925 | -25 | -2.6% | 2,000 |
| 2003/09/05 | 940 | 950 | 930 | 950 | +5 | +0.5% | 4,800 |
| 2003/09/04 | 940 | 947.5 | 940 | 945 | +7.5 | +0.8% | 3,200 |
5301～
5350
件表示中 / 6993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 | 134,400円 | +0.5% | +57.0% | 5.28% | 12.23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 |
| フェンオール | 167,500円 | -7.3% | -59.9% | 4.42% | 15.18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 |
| 原田工業 | 43,600円 | -13.0% | -62.3% | 1.72% | 46.08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 | 130,000円 | -2.0% | +15.8% | 2.62% | 19.01倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
