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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 1,825 | 1,851 | 1,798 | 1,817 | -25 | -1.4% | 45,900 |
| 2022/01/17 | 1,882 | 1,908 | 1,830 | 1,842 | -30 | -1.6% | 62,900 |
| 2022/01/14 | 1,886 | 1,886 | 1,845 | 1,872 | -20 | -1.1% | 54,900 |
| 2022/01/13 | 1,873 | 1,901 | 1,872 | 1,892 | +30 | +1.6% | 43,500 |
| 2022/01/12 | 1,831 | 1,863 | 1,828 | 1,862 | +49 | +2.7% | 34,300 |
| 2022/01/11 | 1,806 | 1,819 | 1,791 | 1,813 | +15 | +0.8% | 30,300 |
| 2022/01/07 | 1,782 | 1,830 | 1,764 | 1,798 | +22 | +1.2% | 49,200 |
| 2022/01/06 | 1,783 | 1,803 | 1,764 | 1,776 | -24 | -1.3% | 49,900 |
| 2022/01/05 | 1,809 | 1,826 | 1,791 | 1,800 | -11 | -0.6% | 31,000 |
| 2022/01/04 | 1,777 | 1,811 | 1,770 | 1,811 | +50 | +2.8% | 34,900 |
| 2021/12/30 | 1,768 | 1,775 | 1,746 | 1,761 | -7 | -0.4% | 14,500 |
| 2021/12/29 | 1,750 | 1,770 | 1,748 | 1,768 | +18 | +1% | 25,900 |
| 2021/12/28 | 1,736 | 1,757 | 1,730 | 1,750 | +23 | +1.3% | 34,900 |
| 2021/12/27 | 1,721 | 1,734 | 1,700 | 1,727 | +12 | +0.7% | 35,100 |
| 2021/12/24 | 1,714 | 1,739 | 1,700 | 1,715 | +19 | +1.1% | 35,800 |
| 2021/12/23 | 1,679 | 1,709 | 1,672 | 1,696 | +30 | +1.8% | 27,700 |
| 2021/12/22 | 1,667 | 1,678 | 1,655 | 1,666 | +1 | +0.1% | 24,500 |
| 2021/12/21 | 1,660 | 1,678 | 1,631 | 1,665 | +32 | +2% | 32,200 |
| 2021/12/20 | 1,721 | 1,721 | 1,633 | 1,633 | -96 | -5.6% | 63,200 |
| 2021/12/17 | 1,722 | 1,751 | 1,720 | 1,729 | -20 | -1.1% | 43,700 |
| 2021/12/16 | 1,752 | 1,768 | 1,734 | 1,749 | +12 | +0.7% | 38,000 |
| 2021/12/15 | 1,730 | 1,765 | 1,719 | 1,737 | +36 | +2.1% | 51,300 |
| 2021/12/14 | 1,735 | 1,735 | 1,671 | 1,701 | -5 | -0.3% | 77,000 |
| 2021/12/13 | 1,721 | 1,742 | 1,694 | 1,706 | +25 | +1.5% | 69,600 |
| 2021/12/10 | 1,697 | 1,706 | 1,681 | 1,681 | -21 | -1.2% | 47,600 |
| 2021/12/09 | 1,725 | 1,744 | 1,700 | 1,702 | -23 | -1.3% | 24,900 |
| 2021/12/08 | 1,739 | 1,751 | 1,714 | 1,725 | +10 | +0.6% | 56,100 |
| 2021/12/07 | 1,680 | 1,716 | 1,680 | 1,715 | +58 | +3.5% | 38,400 |
| 2021/12/06 | 1,678 | 1,678 | 1,636 | 1,657 | -21 | -1.3% | 42,300 |
| 2021/12/03 | 1,687 | 1,687 | 1,640 | 1,678 | +24 | +1.5% | 41,700 |
| 2021/12/02 | 1,672 | 1,717 | 1,654 | 1,654 | -49 | -2.9% | 61,300 |
| 2021/12/01 | 1,691 | 1,715 | 1,653 | 1,703 | +8 | +0.5% | 70,800 |
| 2021/11/30 | 1,700 | 1,734 | 1,691 | 1,695 | +35 | +2.1% | 78,500 |
| 2021/11/29 | 1,722 | 1,741 | 1,659 | 1,660 | -107 | -6.1% | 77,600 |
| 2021/11/26 | 1,790 | 1,798 | 1,756 | 1,767 | -23 | -1.3% | 63,600 |
| 2021/11/25 | 1,816 | 1,819 | 1,786 | 1,790 | ±0 | ±0% | 24,000 |
| 2021/11/24 | 1,831 | 1,834 | 1,781 | 1,790 | -60 | -3.2% | 58,300 |
| 2021/11/22 | 1,851 | 1,857 | 1,825 | 1,850 | -3 | -0.2% | 39,600 |
| 2021/11/19 | 1,821 | 1,853 | 1,791 | 1,853 | +28 | +1.5% | 47,000 |
| 2021/11/18 | 1,853 | 1,856 | 1,809 | 1,825 | -31 | -1.7% | 58,000 |
| 2021/11/17 | 1,908 | 1,929 | 1,856 | 1,856 | -52 | -2.7% | 68,300 |
| 2021/11/16 | 1,889 | 1,914 | 1,861 | 1,908 | +40 | +2.1% | 46,100 |
| 2021/11/15 | 1,887 | 1,895 | 1,860 | 1,868 | -15 | -0.8% | 42,600 |
| 2021/11/12 | 1,926 | 1,981 | 1,878 | 1,883 | -18 | -0.9% | 135,000 |
| 2021/11/11 | 1,880 | 1,928 | 1,873 | 1,901 | +21 | +1.1% | 53,500 |
| 2021/11/10 | 1,810 | 1,883 | 1,791 | 1,880 | +70 | +3.9% | 66,300 |
| 2021/11/09 | 1,770 | 1,826 | 1,770 | 1,810 | +43 | +2.4% | 59,200 |
| 2021/11/08 | 1,846 | 1,846 | 1,767 | 1,767 | -53 | -2.9% | 70,500 |
| 2021/11/05 | 1,850 | 1,850 | 1,806 | 1,820 | -19 | -1% | 30,900 |
| 2021/11/04 | 1,816 | 1,845 | 1,801 | 1,839 | +40 | +2.2% | 50,300 |
851～
900
件表示中 / 6990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 | 134,200円 | +0.5% | +57.0% | 5.29% | 12.22倍 | 0.39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 |
| ＱＤレーザ | 22,300円 | +6.0% | - | 0.00% | - | 1.78倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| エヌエフＨＤ | 130,900円 | -2.0% | +15.8% | 2.60% | 19.14倍 | 0.73倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
| 大同信 | 50,100円 | +9.5% | +10.9% | 2.99% | 9.33倍 | 0.33倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| シライ電子 | 55,800円 | -8.0% | -38.3% | 5.73% | 6.40倍 | 0.84倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
市場注目の銘柄
チャート関連のコラム
