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 |
---|---|---|---|---|---|---|---|
2021/03/24 | 2,127 | 2,152 | 2,080 | 2,117 | -58 | -2.7% | 85,400 |
2021/03/23 | 2,249 | 2,250 | 2,167 | 2,175 | -39 | -1.8% | 90,900 |
2021/03/22 | 2,184 | 2,254 | 2,160 | 2,214 | +37 | +1.7% | 118,300 |
2021/03/19 | 2,097 | 2,177 | 2,065 | 2,177 | +62 | +2.9% | 101,700 |
2021/03/18 | 2,134 | 2,150 | 2,087 | 2,115 | +10 | +0.5% | 66,300 |
2021/03/17 | 2,095 | 2,132 | 2,083 | 2,105 | +12 | +0.6% | 33,200 |
2021/03/16 | 2,107 | 2,119 | 2,073 | 2,093 | -34 | -1.6% | 75,100 |
2021/03/15 | 2,119 | 2,166 | 2,087 | 2,127 | +45 | +2.2% | 121,500 |
2021/03/12 | 2,020 | 2,082 | 2,005 | 2,082 | +84 | +4.2% | 104,200 |
2021/03/11 | 1,975 | 2,009 | 1,945 | 1,998 | +42 | +2.1% | 46,600 |
2021/03/10 | 2,016 | 2,016 | 1,945 | 1,956 | -42 | -2.1% | 87,900 |
2021/03/09 | 1,980 | 2,018 | 1,940 | 1,998 | -3 | -0.1% | 103,000 |
2021/03/08 | 2,009 | 2,045 | 1,938 | 2,001 | +138 | +7.4% | 166,800 |
2021/03/05 | 1,850 | 1,863 | 1,774 | 1,863 | -15 | -0.8% | 74,800 |
2021/03/04 | 1,927 | 1,927 | 1,863 | 1,878 | -36 | -1.9% | 63,700 |
2021/03/03 | 1,968 | 1,985 | 1,892 | 1,914 | -19 | -1% | 57,100 |
2021/03/02 | 1,914 | 1,940 | 1,880 | 1,933 | +59 | +3.1% | 57,000 |
2021/03/01 | 1,852 | 1,890 | 1,833 | 1,874 | +47 | +2.6% | 41,200 |
2021/02/26 | 1,863 | 1,880 | 1,812 | 1,827 | -94 | -4.9% | 100,800 |
2021/02/25 | 1,930 | 1,958 | 1,881 | 1,921 | -9 | -0.5% | 71,000 |
2021/02/24 | 1,940 | 2,004 | 1,890 | 1,930 | +62 | +3.3% | 222,000 |
2021/02/22 | 1,876 | 1,890 | 1,814 | 1,868 | +72 | +4% | 188,700 |
2021/02/19 | 1,715 | 1,797 | 1,713 | 1,796 | +72 | +4.2% | 91,100 |
2021/02/18 | 1,774 | 1,774 | 1,708 | 1,724 | -50 | -2.8% | 43,300 |
2021/02/17 | 1,756 | 1,778 | 1,745 | 1,774 | +18 | +1% | 32,200 |
2021/02/16 | 1,776 | 1,792 | 1,741 | 1,756 | -44 | -2.4% | 59,000 |
2021/02/15 | 1,816 | 1,841 | 1,780 | 1,800 | -33 | -1.8% | 55,400 |
2021/02/12 | 1,810 | 1,833 | 1,768 | 1,833 | +8 | +0.4% | 43,000 |
2021/02/10 | 1,844 | 1,876 | 1,804 | 1,825 | -38 | -2% | 89,300 |
2021/02/09 | 1,787 | 1,898 | 1,737 | 1,863 | +98 | +5.6% | 249,500 |
2021/02/08 | 1,737 | 1,798 | 1,694 | 1,765 | +228 | +14.8% | 220,900 |
2021/02/05 | 1,511 | 1,543 | 1,509 | 1,537 | +45 | +3% | 27,700 |
2021/02/04 | 1,528 | 1,528 | 1,477 | 1,492 | -36 | -2.4% | 34,500 |
2021/02/03 | 1,544 | 1,556 | 1,519 | 1,528 | -6 | -0.4% | 24,500 |
2021/02/02 | 1,514 | 1,555 | 1,514 | 1,534 | +2 | +0.1% | 17,200 |
2021/02/01 | 1,491 | 1,535 | 1,488 | 1,532 | +41 | +2.7% | 25,800 |
2021/01/29 | 1,606 | 1,644 | 1,485 | 1,491 | -115 | -7.2% | 75,600 |
2021/01/28 | 1,567 | 1,635 | 1,546 | 1,606 | -1 | -0.1% | 63,300 |
2021/01/27 | 1,610 | 1,651 | 1,607 | 1,607 | -10 | -0.6% | 27,400 |
2021/01/26 | 1,652 | 1,671 | 1,617 | 1,617 | -8 | -0.5% | 37,500 |
2021/01/25 | 1,660 | 1,673 | 1,595 | 1,625 | -35 | -2.1% | 76,500 |
2021/01/22 | 1,659 | 1,720 | 1,659 | 1,660 | -14 | -0.8% | 84,400 |
2021/01/21 | 1,627 | 1,677 | 1,607 | 1,674 | +47 | +2.9% | 113,500 |
2021/01/20 | 1,587 | 1,627 | 1,587 | 1,627 | +21 | +1.3% | 67,900 |
2021/01/19 | 1,570 | 1,614 | 1,561 | 1,606 | +26 | +1.6% | 61,200 |
2021/01/18 | 1,568 | 1,608 | 1,563 | 1,580 | -7 | -0.4% | 28,200 |
2021/01/15 | 1,573 | 1,620 | 1,564 | 1,587 | +14 | +0.9% | 37,700 |
2021/01/14 | 1,620 | 1,636 | 1,568 | 1,573 | -44 | -2.7% | 103,600 |
2021/01/13 | 1,567 | 1,631 | 1,563 | 1,617 | +63 | +4.1% | 99,700 |
2021/01/12 | 1,478 | 1,554 | 1,475 | 1,554 | +66 | +4.4% | 106,700 |
1051~
1100
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 | 134,600円 | +0.5% | +57.0% | 5.27% | 12.26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 | 23,300円 | +6.0% | - | 0.00% | - | 1.86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 | 134,000円 | -2.0% | +15.8% | 2.54% | 19.59倍 | 0.75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 | 50,500円 | +9.5% | +10.9% | 2.97% | 9.40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 | 56,200円 | -8.0% | -38.3% | 5.69% | 6.45倍 | 0.85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