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 |
|---|---|---|---|---|---|---|---|
| 1999/12/10 | 1,700 | 1,700 | 1,575 | 1,575 | - | - | 4,800 |
| 1999/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/08 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 400 |
| 1999/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/06 | 1,675 | 1,675 | 1,675 | 1,675 | - | - | 400 |
| 1999/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/02 | 1,625 | 1,625 | 1,625 | 1,625 | +50 | +3.2% | 800 |
| 1999/12/01 | 1,575 | 1,575 | 1,575 | 1,575 | -250 | -13.7% | 400 |
| 1999/11/30 | 1,825 | 1,825 | 1,825 | 1,825 | - | - | 400 |
| 1999/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/26 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 400 |
| 1999/11/25 | 1,950 | 1,950 | 1,875 | 1,875 | ±0 | ±0% | 2,000 |
| 1999/11/24 | 1,827.5 | 1,875 | 1,827.5 | 1,875 | +50 | +2.7% | 1,200 |
| 1999/11/22 | 1,775 | 1,825 | 1,775 | 1,825 | +75 | +4.3% | 1,600 |
| 1999/11/19 | 1,762.5 | 1,762.5 | 1,750 | 1,750 | ±0 | ±0% | 800 |
| 1999/11/18 | 1,775 | 1,775 | 1,750 | 1,750 | -25 | -1.4% | 800 |
| 1999/11/17 | 1,775 | 1,777.5 | 1,775 | 1,775 | +25 | +1.4% | 2,400 |
| 1999/11/16 | 1,847.5 | 1,847.5 | 1,750 | 1,750 | -97.5 | -5.3% | 2,400 |
| 1999/11/15 | 1,947.5 | 1,947.5 | 1,847.5 | 1,847.5 | -102.5 | -5.3% | 2,400 |
| 1999/11/12 | 2,000 | 2,000 | 1,950 | 1,950 | -50 | -2.5% | 2,800 |
| 1999/11/11 | 2,000 | 2,000 | 2,000 | 2,000 | -100 | -4.8% | 400 |
| 1999/11/10 | 2,125 | 2,125 | 2,100 | 2,100 | -25 | -1.2% | 1,600 |
| 1999/11/09 | 2,120 | 2,125 | 2,120 | 2,125 | ±0 | ±0% | 2,800 |
| 1999/11/08 | 2,122.5 | 2,125 | 2,122.5 | 2,125 | -25 | -1.2% | 1,600 |
| 1999/11/05 | 2,200 | 2,200 | 2,150 | 2,150 | -27.5 | -1.3% | 1,600 |
| 1999/11/04 | 2,140 | 2,177.5 | 2,140 | 2,177.5 | +37.5 | +1.8% | 2,800 |
| 1999/11/02 | 2,140 | 2,140 | 2,140 | 2,140 | +15 | +0.7% | 400 |
| 1999/11/01 | 2,125 | 2,125 | 2,125 | 2,125 | +12.5 | +0.6% | 2,000 |
| 1999/10/29 | 2,125 | 2,125 | 2,112.5 | 2,112.5 | -12.5 | -0.6% | 800 |
| 1999/10/28 | 2,100 | 2,150 | 2,100 | 2,125 | - | - | 1,600 |
| 1999/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/25 | 2,150 | 2,200 | 2,150 | 2,200 | +50 | +2.3% | 1,200 |
| 1999/10/22 | 2,150 | 2,150 | 2,150 | 2,150 | ±0 | ±0% | 800 |
| 1999/10/21 | 2,150 | 2,200 | 2,150 | 2,150 | ±0 | ±0% | 1,600 |
| 1999/10/20 | 2,150 | 2,150 | 2,150 | 2,150 | ±0 | ±0% | 1,200 |
| 1999/10/19 | 2,102.5 | 2,150 | 2,102.5 | 2,150 | -25 | -1.1% | 2,800 |
| 1999/10/18 | 2,175 | 2,175 | 2,137.5 | 2,175 | - | - | 2,400 |
| 1999/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/13 | 2,417.5 | 2,417.5 | 2,417.5 | 2,417.5 | -7.5 | -0.3% | 400 |
| 1999/10/12 | 2,487.5 | 2,487.5 | 2,425 | 2,425 | -62.5 | -2.5% | 3,200 |
| 1999/10/08 | 2,475 | 2,500 | 2,472.5 | 2,487.5 | +12.5 | +0.5% | 10,000 |
| 1999/10/07 | 2,425 | 2,575 | 2,400 | 2,475 | +125 | +5.3% | 7,600 |
| 1999/10/06 | 2,250 | 2,350 | 2,250 | 2,350 | +150 | +6.8% | 3,200 |
| 1999/10/05 | 2,200 | 2,200 | 2,200 | 2,200 | - | - | 4,400 |
| 1999/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/01 | 2,137.5 | 2,150 | 2,137.5 | 2,150 | - | - | 1,600 |
| 1999/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/29 | 2,247.5 | 2,247.5 | 2,150 | 2,150 | -97.5 | -4.3% | 1,200 |
6301～
6350
件表示中 / 7023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 | 165,600円 | +0.5% | +57.0% | 4.29% | 15.09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 |
| アクセル | 118,000円 | -21.3% | -33.9% | 2.80% | 17.40倍 | 0.99倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| 三社電機 | 86,800円 | +8.9% | +1.7% | 4.61% | 13.75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% | 7.25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 | 141,400円 | +1.1% | +7.7% | 5.66% | 23.93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
