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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,572 | 1,595 | 1,571 | 1,591 | +28 | +1.8% | 57,100 |
| 2022/07/29 | 1,562 | 1,576 | 1,551 | 1,563 | -9 | -0.6% | 28,000 |
| 2022/07/28 | 1,549 | 1,572 | 1,530 | 1,572 | +33 | +2.1% | 35,400 |
| 2022/07/27 | 1,527 | 1,543 | 1,524 | 1,539 | +4 | +0.3% | 12,200 |
| 2022/07/26 | 1,524 | 1,542 | 1,524 | 1,535 | +9 | +0.6% | 11,400 |
| 2022/07/25 | 1,542 | 1,542 | 1,525 | 1,526 | -24 | -1.5% | 14,100 |
| 2022/07/22 | 1,550 | 1,559 | 1,541 | 1,550 | +5 | +0.3% | 16,500 |
| 2022/07/21 | 1,528 | 1,545 | 1,515 | 1,545 | +26 | +1.7% | 13,800 |
| 2022/07/20 | 1,518 | 1,530 | 1,512 | 1,519 | +17 | +1.1% | 25,700 |
| 2022/07/19 | 1,484 | 1,502 | 1,477 | 1,502 | +25 | +1.7% | 14,800 |
| 2022/07/15 | 1,479 | 1,487 | 1,462 | 1,477 | -6 | -0.4% | 10,900 |
| 2022/07/14 | 1,452 | 1,483 | 1,452 | 1,483 | +30 | +2.1% | 20,500 |
| 2022/07/13 | 1,435 | 1,453 | 1,435 | 1,453 | +20 | +1.4% | 11,600 |
| 2022/07/12 | 1,455 | 1,455 | 1,428 | 1,433 | -32 | -2.2% | 19,700 |
| 2022/07/11 | 1,462 | 1,472 | 1,454 | 1,465 | +21 | +1.5% | 18,400 |
| 2022/07/08 | 1,445 | 1,475 | 1,444 | 1,444 | -1 | -0.1% | 30,300 |
| 2022/07/07 | 1,438 | 1,447 | 1,417 | 1,445 | +18 | +1.3% | 20,900 |
| 2022/07/06 | 1,440 | 1,440 | 1,427 | 1,427 | -23 | -1.6% | 17,700 |
| 2022/07/05 | 1,437 | 1,465 | 1,425 | 1,450 | +6 | +0.4% | 20,900 |
| 2022/07/04 | 1,454 | 1,454 | 1,426 | 1,444 | +14 | +1% | 23,400 |
| 2022/07/01 | 1,475 | 1,475 | 1,420 | 1,430 | -35 | -2.4% | 59,400 |
| 2022/06/30 | 1,526 | 1,529 | 1,465 | 1,465 | -61 | -4% | 76,100 |
| 2022/06/29 | 1,519 | 1,526 | 1,493 | 1,526 | +3 | +0.2% | 35,800 |
| 2022/06/28 | 1,510 | 1,523 | 1,496 | 1,523 | +13 | +0.9% | 15,600 |
| 2022/06/27 | 1,506 | 1,518 | 1,490 | 1,510 | +21 | +1.4% | 27,900 |
| 2022/06/24 | 1,484 | 1,497 | 1,474 | 1,489 | +15 | +1% | 22,700 |
| 2022/06/23 | 1,481 | 1,498 | 1,470 | 1,474 | -11 | -0.7% | 22,200 |
| 2022/06/22 | 1,510 | 1,510 | 1,485 | 1,485 | -23 | -1.5% | 17,700 |
| 2022/06/21 | 1,470 | 1,515 | 1,470 | 1,508 | +45 | +3.1% | 23,800 |
| 2022/06/20 | 1,521 | 1,531 | 1,460 | 1,463 | -58 | -3.8% | 41,700 |
| 2022/06/17 | 1,533 | 1,533 | 1,509 | 1,521 | -52 | -3.3% | 35,200 |
| 2022/06/16 | 1,590 | 1,610 | 1,571 | 1,573 | +2 | +0.1% | 24,900 |
| 2022/06/15 | 1,600 | 1,602 | 1,571 | 1,571 | -29 | -1.8% | 34,600 |
| 2022/06/14 | 1,596 | 1,610 | 1,586 | 1,600 | -2 | -0.1% | 45,900 |
| 2022/06/13 | 1,628 | 1,628 | 1,601 | 1,602 | -28 | -1.7% | 18,300 |
| 2022/06/10 | 1,655 | 1,655 | 1,624 | 1,630 | -43 | -2.6% | 48,600 |
| 2022/06/09 | 1,663 | 1,687 | 1,663 | 1,673 | ±0 | ±0% | 21,000 |
| 2022/06/08 | 1,641 | 1,675 | 1,641 | 1,673 | +23 | +1.4% | 25,500 |
| 2022/06/07 | 1,677 | 1,689 | 1,649 | 1,650 | -22 | -1.3% | 33,600 |
| 2022/06/06 | 1,654 | 1,680 | 1,645 | 1,672 | +5 | +0.3% | 18,100 |
| 2022/06/03 | 1,669 | 1,673 | 1,645 | 1,667 | +5 | +0.3% | 19,900 |
| 2022/06/02 | 1,653 | 1,669 | 1,640 | 1,662 | -13 | -0.8% | 24,800 |
| 2022/06/01 | 1,640 | 1,680 | 1,638 | 1,675 | +25 | +1.5% | 42,800 |
| 2022/05/31 | 1,658 | 1,666 | 1,642 | 1,650 | -12 | -0.7% | 20,200 |
| 2022/05/30 | 1,654 | 1,662 | 1,646 | 1,662 | +32 | +2% | 30,800 |
| 2022/05/27 | 1,631 | 1,637 | 1,624 | 1,630 | +21 | +1.3% | 16,200 |
| 2022/05/26 | 1,605 | 1,627 | 1,602 | 1,609 | +9 | +0.6% | 17,200 |
| 2022/05/25 | 1,635 | 1,635 | 1,584 | 1,600 | -41 | -2.5% | 36,800 |
| 2022/05/24 | 1,658 | 1,664 | 1,639 | 1,641 | -17 | -1% | 25,500 |
| 2022/05/23 | 1,665 | 1,678 | 1,650 | 1,658 | -7 | -0.4% | 16,000 |
751～
800
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
