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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,405 | 1,407 | 1,399 | 1,399 | -1 | -0.1% | 5,100 |
| 2025/03/31 | 1,430 | 1,430 | 1,398 | 1,400 | -40 | -2.8% | 10,500 |
| 2025/03/28 | 1,437 | 1,450 | 1,429 | 1,440 | -38 | -2.6% | 10,800 |
| 2025/03/27 | 1,473 | 1,490 | 1,473 | 1,478 | -13 | -0.9% | 7,900 |
| 2025/03/26 | 1,487 | 1,494 | 1,480 | 1,491 | +4 | +0.3% | 7,300 |
| 2025/03/25 | 1,480 | 1,487 | 1,471 | 1,487 | +9 | +0.6% | 11,400 |
| 2025/03/24 | 1,484 | 1,488 | 1,466 | 1,478 | +4 | +0.3% | 10,300 |
| 2025/03/21 | 1,466 | 1,474 | 1,459 | 1,474 | +15 | +1% | 9,500 |
| 2025/03/19 | 1,454 | 1,461 | 1,452 | 1,459 | +2 | +0.1% | 6,800 |
| 2025/03/18 | 1,465 | 1,465 | 1,452 | 1,457 | +1 | +0.1% | 6,100 |
| 2025/03/17 | 1,440 | 1,463 | 1,440 | 1,456 | +17 | +1.2% | 4,700 |
| 2025/03/14 | 1,434 | 1,445 | 1,434 | 1,439 | -3 | -0.2% | 5,800 |
| 2025/03/13 | 1,447 | 1,451 | 1,442 | 1,442 | -5 | -0.3% | 6,600 |
| 2025/03/12 | 1,430 | 1,447 | 1,430 | 1,447 | +15 | +1% | 5,400 |
| 2025/03/11 | 1,432 | 1,436 | 1,415 | 1,432 | -10 | -0.7% | 12,800 |
| 2025/03/10 | 1,453 | 1,458 | 1,441 | 1,442 | -3 | -0.2% | 5,900 |
| 2025/03/07 | 1,447 | 1,460 | 1,444 | 1,445 | -6 | -0.4% | 5,700 |
| 2025/03/06 | 1,449 | 1,460 | 1,449 | 1,451 | +6 | +0.4% | 1,900 |
| 2025/03/05 | 1,431 | 1,448 | 1,431 | 1,445 | +10 | +0.7% | 2,400 |
| 2025/03/04 | 1,435 | 1,460 | 1,435 | 1,435 | -17 | -1.2% | 9,000 |
| 2025/03/03 | 1,463 | 1,463 | 1,450 | 1,452 | +19 | +1.3% | 4,100 |
| 2025/02/28 | 1,458 | 1,465 | 1,432 | 1,433 | -29 | -2% | 8,300 |
| 2025/02/27 | 1,463 | 1,472 | 1,456 | 1,462 | +12 | +0.8% | 5,000 |
| 2025/02/26 | 1,464 | 1,469 | 1,448 | 1,450 | -14 | -1% | 4,000 |
| 2025/02/25 | 1,466 | 1,480 | 1,455 | 1,464 | -9 | -0.6% | 20,200 |
| 2025/02/21 | 1,430 | 1,473 | 1,430 | 1,473 | +42 | +2.9% | 29,800 |
| 2025/02/20 | 1,439 | 1,451 | 1,431 | 1,431 | -19 | -1.3% | 27,600 |
| 2025/02/19 | 1,455 | 1,461 | 1,444 | 1,450 | -3 | -0.2% | 15,000 |
| 2025/02/18 | 1,447 | 1,462 | 1,441 | 1,453 | +1 | +0.1% | 8,800 |
| 2025/02/17 | 1,450 | 1,462 | 1,438 | 1,452 | -1 | -0.1% | 22,300 |
| 2025/02/14 | 1,450 | 1,455 | 1,443 | 1,453 | +11 | +0.8% | 7,700 |
| 2025/02/13 | 1,441 | 1,450 | 1,441 | 1,442 | -5 | -0.3% | 8,500 |
| 2025/02/12 | 1,475 | 1,475 | 1,430 | 1,447 | -11 | -0.8% | 33,400 |
| 2025/02/10 | 1,416 | 1,459 | 1,416 | 1,458 | +48 | +3.4% | 29,100 |
| 2025/02/07 | 1,412 | 1,419 | 1,409 | 1,410 | -2 | -0.1% | 11,800 |
| 2025/02/06 | 1,398 | 1,412 | 1,398 | 1,412 | +14 | +1% | 8,800 |
| 2025/02/05 | 1,380 | 1,399 | 1,380 | 1,398 | +22 | +1.6% | 12,000 |
| 2025/02/04 | 1,377 | 1,389 | 1,376 | 1,376 | +3 | +0.2% | 10,900 |
| 2025/02/03 | 1,386 | 1,386 | 1,373 | 1,373 | -14 | -1% | 26,100 |
| 2025/01/31 | 1,402 | 1,404 | 1,387 | 1,387 | -5 | -0.4% | 39,800 |
| 2025/01/30 | 1,412 | 1,425 | 1,387 | 1,392 | -24 | -1.7% | 127,700 |
| 2025/01/29 | 1,412 | 1,430 | 1,411 | 1,416 | -7 | -0.5% | 10,700 |
| 2025/01/28 | 1,410 | 1,424 | 1,408 | 1,423 | +5 | +0.4% | 22,400 |
| 2025/01/27 | 1,423 | 1,432 | 1,409 | 1,418 | -4 | -0.3% | 23,400 |
| 2025/01/24 | 1,409 | 1,423 | 1,408 | 1,422 | +12 | +0.9% | 9,000 |
| 2025/01/23 | 1,405 | 1,415 | 1,390 | 1,410 | -1 | -0.1% | 25,700 |
| 2025/01/22 | 1,411 | 1,422 | 1,396 | 1,411 | +9 | +0.6% | 29,400 |
| 2025/01/21 | 1,396 | 1,409 | 1,386 | 1,402 | +12 | +0.9% | 10,900 |
| 2025/01/20 | 1,383 | 1,397 | 1,383 | 1,390 | +6 | +0.4% | 12,600 |
| 2025/01/17 | 1,380 | 1,391 | 1,368 | 1,384 | +2 | +0.1% | 16,700 |
51～
100
件表示中 / 6973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 | 135,600円 | +0.5% | +57.0% | 5.24% | 12.34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 | 23,600円 | +6.0% | - | 0.00% | - | 1.89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 |
| 原田工業 | 43,800円 | -13.0% | -62.3% | 1.71% | 46.30倍 | 0.69倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
| 大同信 | 50,400円 | +9.5% | +10.9% | 2.98% | 9.38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 |
| ＵＭＣエレ | 31,000円 | -12.8% | -8.9% | 3.23% | 9.13倍 | 0.94倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
市場注目の銘柄
チャート関連のコラム
