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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,400 | 1,405 | 1,383 | 1,383 | -19 | -1.4% | 17,700 |
| 2025/05/21 | 1,405 | 1,421 | 1,389 | 1,402 | -8 | -0.6% | 12,200 |
| 2025/05/20 | 1,412 | 1,430 | 1,408 | 1,410 | -11 | -0.8% | 11,100 |
| 2025/05/19 | 1,401 | 1,421 | 1,392 | 1,421 | +7 | +0.5% | 7,200 |
| 2025/05/16 | 1,385 | 1,414 | 1,385 | 1,414 | +25 | +1.8% | 6,500 |
| 2025/05/15 | 1,393 | 1,406 | 1,385 | 1,389 | -13 | -0.9% | 16,300 |
| 2025/05/14 | 1,420 | 1,420 | 1,400 | 1,402 | -18 | -1.3% | 9,200 |
| 2025/05/13 | 1,410 | 1,437 | 1,401 | 1,420 | +38 | +2.7% | 35,200 |
| 2025/05/12 | 1,338 | 1,408 | 1,338 | 1,382 | +44 | +3.3% | 46,600 |
| 2025/05/09 | 1,322 | 1,340 | 1,314 | 1,338 | +19 | +1.4% | 7,000 |
| 2025/05/08 | 1,310 | 1,330 | 1,310 | 1,319 | -9 | -0.7% | 5,500 |
| 2025/05/07 | 1,314 | 1,337 | 1,303 | 1,328 | +27 | +2.1% | 14,300 |
| 2025/05/02 | 1,314 | 1,314 | 1,301 | 1,301 | -8 | -0.6% | 3,400 |
| 2025/05/01 | 1,302 | 1,314 | 1,300 | 1,309 | +7 | +0.5% | 4,100 |
| 2025/04/30 | 1,315 | 1,315 | 1,300 | 1,302 | -18 | -1.4% | 7,700 |
| 2025/04/28 | 1,306 | 1,320 | 1,300 | 1,320 | +17 | +1.3% | 5,000 |
| 2025/04/25 | 1,297 | 1,304 | 1,280 | 1,303 | +41 | +3.2% | 15,900 |
| 2025/04/24 | 1,275 | 1,288 | 1,262 | 1,262 | +1 | +0.1% | 7,200 |
| 2025/04/23 | 1,270 | 1,277 | 1,261 | 1,261 | -6 | -0.5% | 9,700 |
| 2025/04/22 | 1,251 | 1,267 | 1,251 | 1,267 | +3 | +0.2% | 4,600 |
| 2025/04/21 | 1,263 | 1,264 | 1,255 | 1,264 | +1 | +0.1% | 4,800 |
| 2025/04/18 | 1,240 | 1,263 | 1,240 | 1,263 | +27 | +2.2% | 8,800 |
| 2025/04/17 | 1,221 | 1,238 | 1,220 | 1,236 | +5 | +0.4% | 11,100 |
| 2025/04/16 | 1,268 | 1,268 | 1,225 | 1,231 | -24 | -1.9% | 17,700 |
| 2025/04/15 | 1,259 | 1,268 | 1,250 | 1,255 | +8 | +0.6% | 4,600 |
| 2025/04/14 | 1,226 | 1,270 | 1,216 | 1,247 | +38 | +3.1% | 17,400 |
| 2025/04/11 | 1,200 | 1,221 | 1,151 | 1,209 | -14 | -1.1% | 17,700 |
| 2025/04/10 | 1,280 | 1,280 | 1,212 | 1,223 | +46 | +3.9% | 13,200 |
| 2025/04/09 | 1,178 | 1,178 | 1,131 | 1,177 | -14 | -1.2% | 32,100 |
| 2025/04/08 | 1,186 | 1,232 | 1,186 | 1,191 | +65 | +5.8% | 24,700 |
| 2025/04/07 | 1,160 | 1,199 | 1,051 | 1,126 | -146 | -11.5% | 42,800 |
| 2025/04/04 | 1,329 | 1,329 | 1,262 | 1,272 | -71 | -5.3% | 28,500 |
| 2025/04/03 | 1,351 | 1,367 | 1,328 | 1,343 | -37 | -2.7% | 21,200 |
| 2025/04/02 | 1,400 | 1,430 | 1,370 | 1,380 | -19 | -1.4% | 16,300 |
| 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 |
51～
100
件表示中 / 7007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 | 146,900円 | +0.5% | +57.0% | 4.83% | 13.37倍 | 0.43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 |
| ケ ル | 139,700円 | +1.1% | +7.7% | 5.73% | 23.64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 |
| ザイン | 87,600円 | +38.0% | +36.4% | 1.71% | 31.12倍 | 1.00倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| フェンオール | 170,000円 | +3.1% | -36.7% | 4.35% | 10.25倍 | 0.69倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
| エヌエフＨＤ | 136,900円 | -2.0% | +15.8% | 2.48% | 20.02倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
