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 |
|---|---|---|---|---|---|---|---|
| 1999/07/15 | 1,665 | 1,747.5 | 1,665 | 1,747.5 | +122.5 | +7.5% | 4,400 |
| 1999/07/14 | 1,577.5 | 1,625 | 1,577.5 | 1,625 | +50 | +3.2% | 4,800 |
| 1999/07/13 | 1,550 | 1,575 | 1,550 | 1,575 | +25 | +1.6% | 2,000 |
| 1999/07/12 | 1,550 | 1,550 | 1,550 | 1,550 | -25 | -1.6% | 400 |
| 1999/07/09 | 1,567.5 | 1,575 | 1,567.5 | 1,575 | - | - | 1,200 |
| 1999/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/07 | 1,575 | 1,575 | 1,565 | 1,565 | ±0 | ±0% | 2,000 |
| 1999/07/06 | 1,572.5 | 1,625 | 1,550 | 1,565 | +15 | +1% | 11,200 |
| 1999/07/05 | 1,550 | 1,550 | 1,525 | 1,550 | ±0 | ±0% | 3,600 |
| 1999/07/02 | 1,575 | 1,575 | 1,550 | 1,550 | +50 | +3.3% | 2,400 |
| 1999/07/01 | 1,500 | 1,500 | 1,400 | 1,500 | +5 | +0.3% | 10,000 |
| 1999/06/30 | 1,445 | 1,500 | 1,445 | 1,495 | +195 | +15% | 4,800 |
| 1999/06/29 | 1,325 | 1,325 | 1,300 | 1,300 | -150 | -10.3% | 1,200 |
| 1999/06/28 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 400 |
| 1999/06/25 | 1,450 | 1,450 | 1,450 | 1,450 | -5 | -0.3% | 1,600 |
| 1999/06/24 | 1,455 | 1,455 | 1,455 | 1,455 | - | - | 1,600 |
| 1999/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/22 | 1,375 | 1,375 | 1,375 | 1,375 | - | - | 800 |
| 1999/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/18 | 1,300 | 1,300 | 1,300 | 1,300 | +5 | +0.4% | 1,600 |
| 1999/06/17 | 1,290 | 1,295 | 1,290 | 1,295 | +12.5 | +1% | 1,200 |
| 1999/06/16 | 1,282.5 | 1,282.5 | 1,282.5 | 1,282.5 | +7.5 | +0.6% | 400 |
| 1999/06/15 | 1,375 | 1,375 | 1,275 | 1,275 | -100 | -7.3% | 800 |
| 1999/06/14 | 1,397.5 | 1,397.5 | 1,375 | 1,375 | -25 | -1.8% | 800 |
| 1999/06/11 | 1,375 | 1,400 | 1,375 | 1,400 | +25 | +1.8% | 800 |
| 1999/06/10 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 800 |
| 1999/06/09 | 1,387.5 | 1,387.5 | 1,375 | 1,375 | - | - | 1,200 |
| 1999/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/02 | 1,485 | 1,485 | 1,485 | 1,485 | - | - | 400 |
| 1999/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/25 | 1,497.5 | 1,497.5 | 1,497.5 | 1,497.5 | -2.5 | -0.2% | 1,200 |
| 1999/05/24 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 1,600 |
| 1999/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/19 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 400 |
| 1999/05/18 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 400 |
| 1999/05/17 | 1,500 | 1,500 | 1,500 | 1,500 | -50 | -3.2% | 2,000 |
| 1999/05/14 | 1,525 | 1,550 | 1,525 | 1,550 | ±0 | ±0% | 2,000 |
| 1999/05/13 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 400 |
| 1999/05/12 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 1,200 |
| 1999/05/11 | 1,620 | 1,620 | 1,550 | 1,550 | -75 | -4.6% | 2,000 |
| 1999/05/10 | 1,552.5 | 1,625 | 1,552.5 | 1,625 | +75 | +4.8% | 800 |
| 1999/05/07 | 1,527.5 | 1,575 | 1,527.5 | 1,550 | - | - | 1,200 |
6401～
6450
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 | 165,500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 |
| アクセル | 117,500円 | -21.3% | -33.9% | 2.81% | 17.32倍 | 0.98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 | 86,600円 | +8.9% | +1.7% | 4.62% | 13.71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 | 129,200円 | +12.4% | +25.3% | 1.70% | 7.28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 | 141,300円 | +1.1% | +7.7% | 5.66% | 23.91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
