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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,570 | 1,594 | 1,532 | 1,580 | +50 | +3.3% | 74,500 |
| 2022/10/13 | 1,531 | 1,556 | 1,511 | 1,530 | -14 | -0.9% | 68,400 |
| 2022/10/12 | 1,650 | 1,660 | 1,501 | 1,544 | -96 | -5.9% | 157,000 |
| 2022/10/11 | 1,698 | 1,698 | 1,593 | 1,640 | +8 | +0.5% | 265,100 |
| 2022/10/07 | 1,501 | 1,650 | 1,501 | 1,632 | +240 | +17.2% | 467,200 |
| 2022/10/06 | 1,376 | 1,407 | 1,376 | 1,392 | +13 | +0.9% | 31,000 |
| 2022/10/05 | 1,400 | 1,407 | 1,379 | 1,379 | -9 | -0.6% | 36,100 |
| 2022/10/04 | 1,380 | 1,393 | 1,376 | 1,388 | +36 | +2.7% | 32,800 |
| 2022/10/03 | 1,337 | 1,356 | 1,329 | 1,352 | +14 | +1% | 39,600 |
| 2022/09/30 | 1,386 | 1,386 | 1,329 | 1,338 | -61 | -4.4% | 62,800 |
| 2022/09/29 | 1,429 | 1,433 | 1,392 | 1,399 | -32 | -2.2% | 40,100 |
| 2022/09/28 | 1,439 | 1,441 | 1,403 | 1,431 | -8 | -0.6% | 37,900 |
| 2022/09/27 | 1,436 | 1,447 | 1,432 | 1,439 | +7 | +0.5% | 21,700 |
| 2022/09/26 | 1,455 | 1,455 | 1,431 | 1,432 | -48 | -3.2% | 36,800 |
| 2022/09/22 | 1,475 | 1,480 | 1,463 | 1,480 | +3 | +0.2% | 20,800 |
| 2022/09/21 | 1,487 | 1,487 | 1,471 | 1,477 | -12 | -0.8% | 25,800 |
| 2022/09/20 | 1,510 | 1,530 | 1,487 | 1,489 | -21 | -1.4% | 38,600 |
| 2022/09/16 | 1,530 | 1,540 | 1,504 | 1,510 | -12 | -0.8% | 34,800 |
| 2022/09/15 | 1,518 | 1,534 | 1,512 | 1,522 | +7 | +0.5% | 15,900 |
| 2022/09/14 | 1,505 | 1,515 | 1,495 | 1,515 | -21 | -1.4% | 24,600 |
| 2022/09/13 | 1,530 | 1,543 | 1,526 | 1,536 | +6 | +0.4% | 11,200 |
| 2022/09/12 | 1,525 | 1,534 | 1,522 | 1,530 | +18 | +1.2% | 12,500 |
| 2022/09/09 | 1,525 | 1,525 | 1,511 | 1,512 | -7 | -0.5% | 16,700 |
| 2022/09/08 | 1,507 | 1,528 | 1,507 | 1,519 | +8 | +0.5% | 13,000 |
| 2022/09/07 | 1,502 | 1,518 | 1,498 | 1,511 | -6 | -0.4% | 12,900 |
| 2022/09/06 | 1,514 | 1,529 | 1,505 | 1,517 | +5 | +0.3% | 23,700 |
| 2022/09/05 | 1,486 | 1,512 | 1,486 | 1,512 | +9 | +0.6% | 12,400 |
| 2022/09/02 | 1,523 | 1,523 | 1,495 | 1,503 | -18 | -1.2% | 26,800 |
| 2022/09/01 | 1,540 | 1,543 | 1,516 | 1,521 | -31 | -2% | 26,500 |
| 2022/08/31 | 1,549 | 1,559 | 1,542 | 1,552 | +2 | +0.1% | 21,300 |
| 2022/08/30 | 1,566 | 1,566 | 1,535 | 1,550 | -6 | -0.4% | 35,300 |
| 2022/08/29 | 1,558 | 1,571 | 1,551 | 1,556 | -42 | -2.6% | 17,000 |
| 2022/08/26 | 1,587 | 1,605 | 1,587 | 1,598 | +14 | +0.9% | 14,800 |
| 2022/08/25 | 1,581 | 1,598 | 1,570 | 1,584 | +10 | +0.6% | 14,900 |
| 2022/08/24 | 1,589 | 1,594 | 1,573 | 1,574 | -17 | -1.1% | 14,800 |
| 2022/08/23 | 1,600 | 1,604 | 1,591 | 1,591 | -20 | -1.2% | 20,800 |
| 2022/08/22 | 1,600 | 1,614 | 1,590 | 1,611 | -2 | -0.1% | 21,200 |
| 2022/08/19 | 1,595 | 1,615 | 1,590 | 1,613 | +23 | +1.4% | 46,300 |
| 2022/08/18 | 1,579 | 1,594 | 1,565 | 1,590 | +1 | +0.1% | 26,100 |
| 2022/08/17 | 1,558 | 1,590 | 1,553 | 1,589 | +31 | +2% | 38,600 |
| 2022/08/16 | 1,545 | 1,568 | 1,535 | 1,558 | +13 | +0.8% | 36,100 |
| 2022/08/15 | 1,548 | 1,557 | 1,539 | 1,545 | +12 | +0.8% | 28,900 |
| 2022/08/12 | 1,499 | 1,536 | 1,499 | 1,533 | +49 | +3.3% | 48,000 |
| 2022/08/10 | 1,480 | 1,486 | 1,466 | 1,484 | +3 | +0.2% | 24,500 |
| 2022/08/09 | 1,489 | 1,489 | 1,472 | 1,481 | -8 | -0.5% | 32,600 |
| 2022/08/08 | 1,482 | 1,489 | 1,471 | 1,489 | +2 | +0.1% | 25,100 |
| 2022/08/05 | 1,477 | 1,492 | 1,475 | 1,487 | +13 | +0.9% | 31,600 |
| 2022/08/04 | 1,483 | 1,483 | 1,462 | 1,474 | +3 | +0.2% | 23,600 |
| 2022/08/03 | 1,515 | 1,516 | 1,466 | 1,471 | -37 | -2.5% | 65,800 |
| 2022/08/02 | 1,528 | 1,530 | 1,501 | 1,508 | -83 | -5.2% | 62,900 |
701～
750
件表示中 / 7021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 | 167,400円 | +0.5% | +57.0% | 4.24% | 15.25倍 | 0.49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 | 260,500円 | +2.1% | -13.6% | 2.96% | 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 | 86,400円 | +8.9% | +1.7% | 4.63% | 13.68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 | 141,000円 | +1.1% | +7.7% | 5.67% | 23.86倍 | 0.67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
