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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/16 | 1,404 | 1,405 | 1,382 | 1,382 | -20 | -1.4% | 35,000 |
| 2025/01/15 | 1,421 | 1,425 | 1,402 | 1,402 | -21 | -1.5% | 18,000 |
| 2025/01/14 | 1,432 | 1,432 | 1,405 | 1,423 | -16 | -1.1% | 31,400 |
| 2025/01/10 | 1,436 | 1,439 | 1,434 | 1,439 | +8 | +0.6% | 4,400 |
| 2025/01/09 | 1,450 | 1,450 | 1,431 | 1,431 | -19 | -1.3% | 21,200 |
| 2025/01/08 | 1,451 | 1,460 | 1,450 | 1,450 | -2 | -0.1% | 8,400 |
| 2025/01/07 | 1,453 | 1,463 | 1,444 | 1,452 | +19 | +1.3% | 13,900 |
| 2025/01/06 | 1,437 | 1,444 | 1,431 | 1,433 | -3 | -0.2% | 11,800 |
| 2024/12/30 | 1,433 | 1,438 | 1,431 | 1,436 | +4 | +0.3% | 11,600 |
| 2024/12/27 | 1,419 | 1,434 | 1,419 | 1,432 | +16 | +1.1% | 8,100 |
| 2024/12/26 | 1,421 | 1,428 | 1,415 | 1,416 | -5 | -0.4% | 28,800 |
| 2024/12/25 | 1,439 | 1,439 | 1,416 | 1,421 | -1 | -0.1% | 23,100 |
| 2024/12/24 | 1,449 | 1,449 | 1,420 | 1,422 | -19 | -1.3% | 34,200 |
| 2024/12/23 | 1,455 | 1,455 | 1,441 | 1,441 | -14 | -1% | 10,000 |
| 2024/12/20 | 1,450 | 1,463 | 1,449 | 1,455 | +13 | +0.9% | 26,900 |
| 2024/12/19 | 1,444 | 1,456 | 1,442 | 1,442 | -16 | -1.1% | 2,900 |
101～
150
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
