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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,640 | 1,665 | 1,630 | 1,665 | +19 | +1.2% | 20,000 |
| 2022/05/19 | 1,617 | 1,653 | 1,611 | 1,646 | -24 | -1.4% | 22,200 |
| 2022/05/18 | 1,646 | 1,670 | 1,646 | 1,670 | +34 | +2.1% | 38,400 |
| 2022/05/17 | 1,602 | 1,636 | 1,600 | 1,636 | +34 | +2.1% | 32,200 |
| 2022/05/16 | 1,598 | 1,610 | 1,577 | 1,602 | +25 | +1.6% | 35,700 |
| 2022/05/13 | 1,550 | 1,583 | 1,549 | 1,577 | +31 | +2% | 33,100 |
| 2022/05/12 | 1,571 | 1,576 | 1,541 | 1,546 | -46 | -2.9% | 34,600 |
| 2022/05/11 | 1,549 | 1,608 | 1,549 | 1,592 | +62 | +4.1% | 63,600 |
| 2022/05/10 | 1,535 | 1,536 | 1,500 | 1,530 | -9 | -0.6% | 19,200 |
| 2022/05/09 | 1,561 | 1,565 | 1,539 | 1,539 | +2 | +0.1% | 26,900 |
| 2022/05/06 | 1,506 | 1,537 | 1,485 | 1,537 | +33 | +2.2% | 30,200 |
| 2022/05/02 | 1,499 | 1,513 | 1,487 | 1,504 | -11 | -0.7% | 24,000 |
| 2022/04/28 | 1,469 | 1,515 | 1,469 | 1,515 | +35 | +2.4% | 42,100 |
| 2022/04/27 | 1,459 | 1,480 | 1,433 | 1,480 | -13 | -0.9% | 74,900 |
| 2022/04/26 | 1,512 | 1,512 | 1,475 | 1,493 | +6 | +0.4% | 27,000 |
| 2022/04/25 | 1,507 | 1,507 | 1,479 | 1,487 | -37 | -2.4% | 46,500 |
| 2022/04/22 | 1,533 | 1,533 | 1,510 | 1,524 | -22 | -1.4% | 37,800 |
| 2022/04/21 | 1,529 | 1,550 | 1,528 | 1,546 | +24 | +1.6% | 30,800 |
| 2022/04/20 | 1,515 | 1,541 | 1,515 | 1,522 | +7 | +0.5% | 26,200 |
| 2022/04/19 | 1,482 | 1,519 | 1,482 | 1,515 | +33 | +2.2% | 25,700 |
| 2022/04/18 | 1,482 | 1,485 | 1,451 | 1,482 | -9 | -0.6% | 25,000 |
| 2022/04/15 | 1,490 | 1,498 | 1,471 | 1,491 | -9 | -0.6% | 29,000 |
| 2022/04/14 | 1,487 | 1,506 | 1,482 | 1,500 | +16 | +1.1% | 23,200 |
| 2022/04/13 | 1,450 | 1,484 | 1,450 | 1,484 | +21 | +1.4% | 21,800 |
| 2022/04/12 | 1,441 | 1,477 | 1,441 | 1,463 | -2 | -0.1% | 40,500 |
| 2022/04/11 | 1,470 | 1,496 | 1,457 | 1,465 | -2 | -0.1% | 28,400 |
| 2022/04/08 | 1,455 | 1,474 | 1,447 | 1,467 | -8 | -0.5% | 50,900 |
| 2022/04/07 | 1,501 | 1,501 | 1,459 | 1,475 | -50 | -3.3% | 48,800 |
| 2022/04/06 | 1,579 | 1,579 | 1,525 | 1,525 | -57 | -3.6% | 53,200 |
| 2022/04/05 | 1,592 | 1,600 | 1,575 | 1,582 | +10 | +0.6% | 39,700 |
| 2022/04/04 | 1,580 | 1,580 | 1,552 | 1,572 | -12 | -0.8% | 28,800 |
| 2022/04/01 | 1,587 | 1,587 | 1,541 | 1,584 | -18 | -1.1% | 44,800 |
| 2022/03/31 | 1,589 | 1,621 | 1,572 | 1,602 | +11 | +0.7% | 46,900 |
| 2022/03/30 | 1,580 | 1,594 | 1,565 | 1,591 | -17 | -1.1% | 63,300 |
| 2022/03/29 | 1,584 | 1,608 | 1,572 | 1,608 | +47 | +3% | 58,100 |
| 2022/03/28 | 1,588 | 1,588 | 1,551 | 1,561 | -25 | -1.6% | 41,100 |
| 2022/03/25 | 1,576 | 1,586 | 1,554 | 1,586 | +29 | +1.9% | 46,900 |
| 2022/03/24 | 1,533 | 1,557 | 1,513 | 1,557 | +7 | +0.5% | 33,500 |
| 2022/03/23 | 1,535 | 1,572 | 1,531 | 1,550 | +29 | +1.9% | 74,000 |
| 2022/03/22 | 1,539 | 1,539 | 1,498 | 1,521 | +12 | +0.8% | 40,800 |
| 2022/03/18 | 1,500 | 1,512 | 1,482 | 1,509 | +9 | +0.6% | 31,400 |
| 2022/03/17 | 1,497 | 1,514 | 1,483 | 1,500 | +25 | +1.7% | 52,400 |
| 2022/03/16 | 1,461 | 1,480 | 1,456 | 1,475 | +30 | +2.1% | 34,700 |
| 2022/03/15 | 1,415 | 1,457 | 1,408 | 1,445 | +38 | +2.7% | 45,100 |
| 2022/03/14 | 1,400 | 1,429 | 1,400 | 1,407 | +19 | +1.4% | 34,300 |
| 2022/03/11 | 1,410 | 1,413 | 1,368 | 1,388 | -30 | -2.1% | 36,800 |
| 2022/03/10 | 1,396 | 1,425 | 1,392 | 1,418 | +63 | +4.6% | 39,500 |
| 2022/03/09 | 1,378 | 1,392 | 1,335 | 1,355 | +17 | +1.3% | 46,100 |
| 2022/03/08 | 1,355 | 1,384 | 1,333 | 1,338 | -59 | -4.2% | 72,900 |
| 2022/03/07 | 1,443 | 1,443 | 1,372 | 1,397 | -72 | -4.9% | 85,000 |
801～
850
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
