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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 1,841 | 1,930 | 1,815 | 1,890 | +47.5 | +2.6% | 14,400 |
| 2017/09/26 | 1,857.5 | 1,865 | 1,832.5 | 1,842.5 | -15 | -0.8% | 23,200 |
| 2017/09/25 | 1,872.5 | 1,900 | 1,857.5 | 1,857.5 | -15 | -0.8% | 19,200 |
| 2017/09/22 | 1,900 | 1,915 | 1,840 | 1,872.5 | -20 | -1.1% | 22,000 |
| 2017/09/21 | 1,887.5 | 1,935 | 1,867.5 | 1,892.5 | -32.5 | -1.7% | 34,000 |
| 2017/09/20 | 1,932.5 | 1,950 | 1,912.5 | 1,925 | -12.5 | -0.6% | 19,600 |
| 2017/09/19 | 1,930 | 1,952.5 | 1,922.5 | 1,937.5 | +25 | +1.3% | 18,000 |
| 2017/09/15 | 1,900 | 1,945 | 1,900 | 1,912.5 | -10 | -0.5% | 18,800 |
| 2017/09/14 | 1,990 | 2,025 | 1,890 | 1,922.5 | -62.5 | -3.1% | 53,200 |
| 2017/09/13 | 1,945 | 2,000 | 1,937.5 | 1,985 | +47.5 | +2.5% | 36,400 |
| 2017/09/12 | 1,920 | 1,942.5 | 1,885 | 1,937.5 | +32.5 | +1.7% | 35,200 |
| 2017/09/11 | 1,897.5 | 1,910 | 1,852.5 | 1,905 | +45 | +2.4% | 26,400 |
| 2017/09/08 | 1,910 | 1,932.5 | 1,815 | 1,860 | -52.5 | -2.7% | 50,800 |
| 2017/09/07 | 1,790 | 1,912.5 | 1,752.5 | 1,912.5 | +160 | +9.1% | 61,600 |
| 2017/09/06 | 1,630 | 1,770 | 1,625 | 1,752.5 | +47.5 | +2.8% | 44,000 |
| 2017/09/05 | 1,820 | 1,825 | 1,692.5 | 1,705 | -107.5 | -5.9% | 69,200 |
| 2017/09/04 | 1,937.5 | 1,937.5 | 1,767.5 | 1,812.5 | -57.5 | -3.1% | 57,200 |
| 2017/09/01 | 1,892.5 | 1,912.5 | 1,867.5 | 1,870 | -15 | -0.8% | 32,000 |
| 2017/08/31 | 1,827.5 | 1,897.5 | 1,815 | 1,885 | +95 | +5.3% | 59,600 |
| 2017/08/30 | 1,840 | 1,855 | 1,775 | 1,790 | -65 | -3.5% | 86,000 |
| 2017/08/29 | 1,825 | 2,012.5 | 1,775 | 1,855 | +95 | +5.4% | 392,800 |
| 2017/08/28 | 1,760 | 1,760 | 1,760 | 1,760 | +250 | +16.6% | 15,600 |
| 2017/08/25 | 1,492.5 | 1,517.5 | 1,485 | 1,510 | +30 | +2% | 11,200 |
| 2017/08/24 | 1,452.5 | 1,490 | 1,450 | 1,480 | +27.5 | +1.9% | 17,600 |
| 2017/08/23 | 1,462.5 | 1,485 | 1,437.5 | 1,452.5 | +2.5 | +0.2% | 17,200 |
| 2017/08/22 | 1,452.5 | 1,487.5 | 1,442.5 | 1,450 | -10 | -0.7% | 20,400 |
| 2017/08/21 | 1,500 | 1,515 | 1,455 | 1,460 | -57.5 | -3.8% | 28,000 |
| 2017/08/18 | 1,485 | 1,530 | 1,482.5 | 1,517.5 | -17.5 | -1.1% | 26,000 |
| 2017/08/17 | 1,517.5 | 1,575 | 1,510 | 1,535 | -5 | -0.3% | 38,400 |
| 2017/08/16 | 1,487.5 | 1,567.5 | 1,472.5 | 1,540 | +80 | +5.5% | 74,800 |
| 2017/08/15 | 1,477.5 | 1,477.5 | 1,460 | 1,460 | +2.5 | +0.2% | 12,400 |
| 2017/08/14 | 1,395 | 1,457.5 | 1,385 | 1,457.5 | +22.5 | +1.6% | 54,000 |
| 2017/08/10 | 1,472.5 | 1,472.5 | 1,432.5 | 1,435 | -27.5 | -1.9% | 12,400 |
| 2017/08/09 | 1,502.5 | 1,502.5 | 1,445 | 1,462.5 | -20 | -1.3% | 70,800 |
| 2017/08/08 | 1,490 | 1,512.5 | 1,462.5 | 1,482.5 | -30 | -2% | 23,200 |
| 2017/08/07 | 1,517.5 | 1,525 | 1,492.5 | 1,512.5 | +20 | +1.3% | 28,400 |
| 2017/08/04 | 1,450 | 1,502.5 | 1,430 | 1,492.5 | +32.5 | +2.2% | 52,800 |
| 2017/08/03 | 1,525 | 1,575 | 1,460 | 1,460 | -67.5 | -4.4% | 58,400 |
| 2017/08/02 | 1,482.5 | 1,600 | 1,440 | 1,527.5 | +62.5 | +4.3% | 126,800 |
| 2017/08/01 | 1,447.5 | 1,697.5 | 1,417.5 | 1,465 | +17.5 | +1.2% | 335,200 |
| 2017/07/31 | 1,350 | 1,447.5 | 1,262.5 | 1,447.5 | +87.5 | +6.4% | 185,200 |
| 2017/07/28 | 1,372.5 | 1,375 | 1,337.5 | 1,360 | +37.5 | +2.8% | 68,400 |
| 2017/07/27 | 1,295 | 1,322.5 | 1,292.5 | 1,322.5 | +40 | +3.1% | 29,600 |
| 2017/07/26 | 1,292.5 | 1,305 | 1,282.5 | 1,282.5 | +7.5 | +0.6% | 27,200 |
| 2017/07/25 | 1,272.5 | 1,295 | 1,272.5 | 1,275 | +17.5 | +1.4% | 34,800 |
| 2017/07/24 | 1,252.5 | 1,267.5 | 1,230 | 1,257.5 | +12.5 | +1% | 29,600 |
| 2017/07/21 | 1,212.5 | 1,245 | 1,203.8 | 1,245 | +45 | +3.8% | 25,200 |
| 2017/07/20 | 1,188.8 | 1,200 | 1,187.5 | 1,200 | +8.7 | +0.7% | 4,000 |
| 2017/07/19 | 1,206.3 | 1,210 | 1,183.8 | 1,191.3 | +2.5 | +0.2% | 8,400 |
| 2017/07/18 | 1,213.8 | 1,213.8 | 1,175 | 1,188.8 | -7.5 | -0.6% | 11,200 |
1901～
1950
件表示中 / 6992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 | 133,700円 | +0.5% | +57.0% | 5.31% | 12.17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 |
| 原田工業 | 43,700円 | -13.0% | -62.3% | 1.72% | 46.19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 |
| エヌエフＨＤ | 131,100円 | -2.0% | +15.8% | 2.59% | 19.17倍 | 0.73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 | 50,400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 |
| シライ電子 | 55,800円 | -8.0% | -38.3% | 5.73% | 6.40倍 | 0.84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
