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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/12/18 | 1,465 | 1,469 | 1,454 | 1,458 | -10 | -0.7% | 9,100 |
| 2024/12/17 | 1,463 | 1,470 | 1,455 | 1,468 | +5 | +0.3% | 9,400 |
| 2024/12/16 | 1,445 | 1,469 | 1,439 | 1,463 | +27 | +1.9% | 17,300 |
| 2024/12/13 | 1,435 | 1,449 | 1,433 | 1,436 | +1 | +0.1% | 13,900 |
| 2024/12/12 | 1,450 | 1,450 | 1,433 | 1,435 | -4 | -0.3% | 13,300 |
| 2024/12/11 | 1,442 | 1,449 | 1,435 | 1,439 | -6 | -0.4% | 8,200 |
| 2024/12/10 | 1,446 | 1,451 | 1,434 | 1,445 | +4 | +0.3% | 14,800 |
| 2024/12/09 | 1,474 | 1,474 | 1,441 | 1,441 | -18 | -1.2% | 14,300 |
| 2024/12/06 | 1,444 | 1,468 | 1,430 | 1,459 | +21 | +1.5% | 21,900 |
| 2024/12/05 | 1,444 | 1,444 | 1,430 | 1,438 | +3 | +0.2% | 7,100 |
| 2024/12/04 | 1,455 | 1,455 | 1,435 | 1,435 | -20 | -1.4% | 15,300 |
| 2024/12/03 | 1,464 | 1,471 | 1,450 | 1,455 | -2 | -0.1% | 22,100 |
| 2024/12/02 | 1,460 | 1,465 | 1,451 | 1,457 | -14 | -1% | 12,100 |
| 2024/11/29 | 1,467 | 1,472 | 1,462 | 1,471 | +1 | +0.1% | 9,300 |
| 2024/11/28 | 1,480 | 1,482 | 1,463 | 1,470 | -10 | -0.7% | 8,400 |
| 2024/11/27 | 1,490 | 1,509 | 1,466 | 1,480 | +14 | +1% | 22,900 |
| 2024/11/26 | 1,474 | 1,480 | 1,462 | 1,466 | -13 | -0.9% | 13,700 |
| 2024/11/25 | 1,488 | 1,497 | 1,477 | 1,479 | +6 | +0.4% | 12,000 |
| 2024/11/22 | 1,477 | 1,485 | 1,472 | 1,473 | -4 | -0.3% | 3,400 |
| 2024/11/21 | 1,477 | 1,491 | 1,476 | 1,477 | +3 | +0.2% | 6,300 |
| 2024/11/20 | 1,488 | 1,497 | 1,474 | 1,474 | -20 | -1.3% | 18,400 |
| 2024/11/19 | 1,515 | 1,515 | 1,486 | 1,494 | -11 | -0.7% | 13,800 |
| 2024/11/18 | 1,487 | 1,515 | 1,487 | 1,505 | -2 | -0.1% | 11,800 |
| 2024/11/15 | 1,516 | 1,520 | 1,498 | 1,507 | -9 | -0.6% | 9,600 |
| 2024/11/14 | 1,518 | 1,538 | 1,515 | 1,516 | -2 | -0.1% | 18,400 |
| 2024/11/13 | 1,520 | 1,541 | 1,516 | 1,518 | -15 | -1% | 21,200 |
| 2024/11/12 | 1,540 | 1,563 | 1,523 | 1,533 | ±0 | ±0% | 41,000 |
| 2024/11/11 | 1,504 | 1,548 | 1,489 | 1,533 | +40 | +2.7% | 67,800 |
| 2024/11/08 | 1,478 | 1,506 | 1,470 | 1,493 | +24 | +1.6% | 51,000 |
| 2024/11/07 | 1,443 | 1,491 | 1,443 | 1,469 | +29 | +2% | 35,700 |
| 2024/11/06 | 1,433 | 1,472 | 1,433 | 1,440 | +2 | +0.1% | 35,700 |
| 2024/11/05 | 1,424 | 1,446 | 1,420 | 1,438 | +22 | +1.6% | 19,600 |
| 2024/11/01 | 1,416 | 1,428 | 1,410 | 1,416 | -24 | -1.7% | 20,000 |
| 2024/10/31 | 1,407 | 1,441 | 1,401 | 1,440 | +36 | +2.6% | 15,700 |
101～
150
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
