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 |
|---|---|---|---|---|---|---|---|
| 2001/08/21 | 975 | 975 | 957.5 | 957.5 | -42.5 | -4.3% | 1,200 |
| 2001/08/20 | 1,000 | 1,002.5 | 1,000 | 1,000 | ±0 | ±0% | 2,800 |
| 2001/08/17 | 1,010 | 1,010 | 980 | 1,000 | -25 | -2.4% | 2,400 |
| 2001/08/16 | 1,050 | 1,050 | 1,025 | 1,025 | -25 | -2.4% | 1,200 |
| 2001/08/15 | 1,050 | 1,050 | 1,050 | 1,050 | -12.5 | -1.2% | 400 |
| 2001/08/14 | 1,075 | 1,075 | 1,060 | 1,062.5 | - | - | 4,400 |
| 2001/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/10 | 1,087.5 | 1,087.5 | 1,065 | 1,065 | - | - | 800 |
| 2001/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/07 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | -12.5 | -1.1% | 400 |
| 2001/08/06 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 800 |
| 2001/08/03 | 1,080 | 1,125 | 1,080 | 1,125 | ±0 | ±0% | 1,600 |
| 2001/08/02 | 1,100 | 1,125 | 1,100 | 1,125 | - | - | 800 |
| 2001/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/31 | 1,125 | 1,162.5 | 1,125 | 1,162.5 | +10 | +0.9% | 1,200 |
| 2001/07/30 | 1,155 | 1,155 | 1,125 | 1,152.5 | ±0 | ±0% | 4,800 |
| 2001/07/27 | 1,200 | 1,200 | 1,152.5 | 1,152.5 | - | - | 1,200 |
| 2001/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/25 | 1,150 | 1,170 | 1,150 | 1,150 | +40 | +3.6% | 1,200 |
| 2001/07/24 | 1,110 | 1,110 | 1,110 | 1,110 | - | - | 1,200 |
| 2001/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/18 | 1,200 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 4,000 |
| 2001/07/17 | 1,225 | 1,225 | 1,200 | 1,200 | -25 | -2% | 2,400 |
| 2001/07/16 | 1,250 | 1,250 | 1,225 | 1,225 | -25 | -2% | 4,400 |
| 2001/07/13 | 1,250 | 1,250 | 1,250 | 1,250 | +47.5 | +4% | 1,200 |
| 2001/07/12 | 1,200 | 1,222.5 | 1,200 | 1,202.5 | +25 | +2.1% | 1,200 |
| 2001/07/11 | 1,202.5 | 1,202.5 | 1,177.5 | 1,177.5 | -22.5 | -1.9% | 800 |
| 2001/07/10 | 1,225 | 1,225 | 1,200 | 1,200 | -50 | -4% | 3,600 |
| 2001/07/09 | 1,250 | 1,250 | 1,250 | 1,250 | -75 | -5.7% | 1,600 |
| 2001/07/06 | 1,300 | 1,325 | 1,300 | 1,325 | +25 | +1.9% | 2,400 |
| 2001/07/05 | 1,375 | 1,375 | 1,300 | 1,300 | -22.5 | -1.7% | 1,600 |
| 2001/07/04 | 1,322.5 | 1,322.5 | 1,322.5 | 1,322.5 | - | - | 400 |
| 2001/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/02 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 400 |
| 2001/06/29 | 1,400 | 1,450 | 1,400 | 1,400 | +25 | +1.8% | 4,800 |
| 2001/06/28 | 1,295 | 1,375 | 1,240 | 1,375 | ±0 | ±0% | 4,000 |
| 2001/06/27 | 1,375 | 1,375 | 1,375 | 1,375 | -50 | -3.5% | 800 |
| 2001/06/26 | 1,447.5 | 1,447.5 | 1,375 | 1,425 | -22.5 | -1.6% | 3,200 |
| 2001/06/25 | 1,462.5 | 1,462.5 | 1,447.5 | 1,447.5 | +110 | +8.2% | 1,200 |
| 2001/06/22 | 1,337.5 | 1,337.5 | 1,337.5 | 1,337.5 | +12.5 | +0.9% | 800 |
| 2001/06/21 | 1,325 | 1,327.5 | 1,292.5 | 1,325 | -37.5 | -2.8% | 3,200 |
| 2001/06/20 | 1,375 | 1,375 | 1,362.5 | 1,362.5 | -12.5 | -0.9% | 2,000 |
| 2001/06/19 | 1,377.5 | 1,377.5 | 1,325 | 1,375 | - | - | 5,600 |
| 2001/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/15 | 1,450 | 1,450 | 1,430 | 1,430 | -20 | -1.4% | 1,200 |
| 2001/06/14 | 1,497.5 | 1,497.5 | 1,450 | 1,450 | -50 | -3.3% | 2,800 |
| 2001/06/13 | 1,512.5 | 1,512.5 | 1,500 | 1,500 | -25 | -1.6% | 9,200 |
| 2001/06/12 | 1,525 | 1,525 | 1,525 | 1,525 | -25 | -1.6% | 1,600 |
5851～
5900
件表示中 / 6991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 | 134,100円 | +0.5% | +57.0% | 5.29% | 12.21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 |
| エヌエフＨＤ | 131,800円 | -2.0% | +15.8% | 2.58% | 19.27倍 | 0.74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 |
| 原田工業 | 43,700円 | -13.0% | -62.3% | 1.72% | 46.20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 | 50,300円 | +9.5% | +10.9% | 2.98% | 9.36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 | 55,900円 | -8.0% | -38.3% | 5.72% | 6.42倍 | 0.84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
