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 |
|---|---|---|---|---|---|---|---|
| 2000/02/28 | 2,550 | 2,875 | 2,450 | 2,750 | +250 | +10% | 34,800 |
| 2000/02/25 | 2,375 | 2,500 | 2,375 | 2,500 | +250 | +11.1% | 22,400 |
| 2000/02/24 | 2,077.5 | 2,250 | 2,077.5 | 2,250 | +250 | +12.5% | 3,200 |
| 2000/02/23 | 2,125 | 2,125 | 2,000 | 2,000 | -125 | -5.9% | 1,600 |
| 2000/02/22 | 2,225 | 2,225 | 2,125 | 2,125 | -100 | -4.5% | 1,600 |
| 2000/02/21 | 2,250 | 2,250 | 2,125 | 2,225 | -122.5 | -5.2% | 1,200 |
| 2000/02/18 | 2,347.5 | 2,347.5 | 2,347.5 | 2,347.5 | +95 | +4.2% | 400 |
| 2000/02/17 | 2,362.5 | 2,362.5 | 2,252.5 | 2,252.5 | -122.5 | -5.2% | 2,000 |
| 2000/02/16 | 2,375 | 2,375 | 2,347.5 | 2,375 | - | - | 3,600 |
| 2000/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/14 | 2,425 | 2,425 | 2,425 | 2,425 | -25 | -1% | 400 |
| 2000/02/10 | 2,350 | 2,450 | 2,350 | 2,450 | +102.5 | +4.4% | 5,600 |
| 2000/02/09 | 2,347.5 | 2,350 | 2,300 | 2,347.5 | -2.5 | -0.1% | 4,800 |
| 2000/02/08 | 2,420 | 2,420 | 2,275 | 2,350 | -75 | -3.1% | 5,200 |
| 2000/02/07 | 2,500 | 2,500 | 2,400 | 2,425 | -75 | -3% | 4,800 |
| 2000/02/04 | 2,440 | 2,575 | 2,437.5 | 2,500 | +75 | +3.1% | 22,000 |
| 2000/02/03 | 2,200 | 2,450 | 2,200 | 2,425 | +225 | +10.2% | 15,600 |
| 2000/02/02 | 2,200 | 2,225 | 2,200 | 2,200 | ±0 | ±0% | 4,000 |
| 2000/02/01 | 2,202.5 | 2,202.5 | 2,095 | 2,200 | ±0 | ±0% | 7,600 |
| 2000/01/31 | 1,950 | 2,200 | 1,950 | 2,200 | +250 | +12.8% | 3,200 |
| 2000/01/28 | 1,802.5 | 1,950 | 1,800 | 1,950 | +250 | +14.7% | 7,600 |
| 2000/01/27 | 1,675 | 1,700 | 1,675 | 1,700 | +25 | +1.5% | 6,400 |
| 2000/01/26 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 400 |
| 2000/01/25 | 1,700 | 1,750 | 1,675 | 1,675 | - | - | 1,200 |
| 2000/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/18 | 1,650 | 1,650 | 1,650 | 1,650 | +112.5 | +7.3% | 800 |
| 2000/01/17 | 1,525 | 1,537.5 | 1,525 | 1,537.5 | +37.5 | +2.5% | 1,600 |
| 2000/01/14 | 1,502.5 | 1,502.5 | 1,500 | 1,500 | -25 | -1.6% | 2,800 |
| 2000/01/13 | 1,625 | 1,625 | 1,525 | 1,525 | -100 | -6.2% | 1,600 |
| 2000/01/12 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 400 |
| 2000/01/11 | 1,625 | 1,625 | 1,625 | 1,625 | - | - | 800 |
| 2000/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/06 | 1,537.5 | 1,537.5 | 1,525 | 1,525 | ±0 | ±0% | 1,200 |
| 2000/01/05 | 1,527.5 | 1,527.5 | 1,525 | 1,525 | +10 | +0.7% | 1,200 |
| 2000/01/04 | 1,515 | 1,515 | 1,515 | 1,515 | - | - | 400 |
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/29 | 1,650 | 1,700 | 1,650 | 1,700 | +75 | +4.6% | 800 |
| 1999/12/28 | 1,625 | 1,625 | 1,625 | 1,625 | -50 | -3% | 400 |
| 1999/12/27 | 1,675 | 1,675 | 1,675 | 1,675 | -95 | -5.4% | 1,600 |
| 1999/12/24 | 1,750 | 1,770 | 1,750 | 1,770 | +95 | +5.7% | 2,400 |
| 1999/12/22 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 1,200 |
| 1999/12/21 | 1,675 | 1,675 | 1,675 | 1,675 | -92.5 | -5.2% | 400 |
| 1999/12/20 | 1,767.5 | 1,767.5 | 1,767.5 | 1,767.5 | -7.5 | -0.4% | 400 |
| 1999/12/17 | 1,575 | 1,775 | 1,575 | 1,775 | -47.5 | -2.6% | 1,600 |
| 1999/12/16 | 1,822.5 | 1,822.5 | 1,822.5 | 1,822.5 | -2.5 | -0.1% | 400 |
| 1999/12/15 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 2,400 |
| 1999/12/14 | 1,630 | 1,825 | 1,630 | 1,825 | +250 | +15.9% | 3,600 |
6251～
6300
件表示中 / 7024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 | 165,500円 | +0.5% | +57.0% | 4.29% | 15.08倍 | 0.48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 | 260,600円 | +2.1% | -13.6% | 2.95% | 17.06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 | 86,900円 | +8.9% | +1.7% | 4.60% | 13.76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 | 128,300円 | +12.4% | +25.3% | 1.71% | 7.23倍 | 0.88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 | 141,700円 | +1.1% | +7.7% | 5.65% | 23.98倍 | 0.68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
