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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,899 | 1,902 | 1,865 | 1,891 | -23 | -1.2% | 27,000 |
| 2017/11/09 | 1,998 | 1,998 | 1,790 | 1,914 | -70 | -3.5% | 38,200 |
| 2017/11/08 | 1,981 | 1,985 | 1,915 | 1,984 | -32 | -1.6% | 19,000 |
| 2017/11/07 | 1,923 | 2,017 | 1,922 | 2,016 | +75 | +3.9% | 37,200 |
| 2017/11/06 | 1,990 | 1,990 | 1,941 | 1,941 | -49 | -2.5% | 21,400 |
| 2017/11/02 | 1,950 | 1,990 | 1,936 | 1,990 | +40 | +2.1% | 40,800 |
| 2017/11/01 | 1,948 | 1,950 | 1,928 | 1,950 | +34 | +1.8% | 17,600 |
| 2017/10/31 | 2,007 | 2,008 | 1,916 | 1,916 | -96 | -4.8% | 71,000 |
| 2017/10/30 | 2,050 | 2,050 | 1,970 | 2,012 | -51 | -2.5% | 93,200 |
| 2017/10/27 | 2,075 | 2,120 | 2,048 | 2,063 | +13 | +0.6% | 49,500 |
| 2017/10/26 | 2,001 | 2,108 | 2,001 | 2,050 | +42 | +2.1% | 35,900 |
| 2017/10/25 | 2,018 | 2,030 | 1,982 | 2,008 | +11 | +0.6% | 10,400 |
| 2017/10/24 | 2,025 | 2,048 | 1,956 | 1,997 | -29 | -1.4% | 59,300 |
| 2017/10/23 | 1,823 | 2,051 | 1,823 | 2,026 | +212 | +11.7% | 46,700 |
| 2017/10/20 | 1,865 | 1,865 | 1,799 | 1,814 | -51 | -2.7% | 36,200 |
| 2017/10/19 | 1,857 | 1,878 | 1,838 | 1,865 | -10 | -0.5% | 13,200 |
| 2017/10/18 | 1,900 | 1,908 | 1,850 | 1,875 | -30 | -1.6% | 10,700 |
| 2017/10/17 | 1,863 | 1,909 | 1,857 | 1,905 | +48 | +2.6% | 16,900 |
| 2017/10/16 | 1,926 | 1,938 | 1,855 | 1,857 | -88 | -4.5% | 44,300 |
| 2017/10/13 | 1,953 | 1,969 | 1,937 | 1,945 | -8 | -0.4% | 13,100 |
| 2017/10/12 | 1,988 | 2,003 | 1,952 | 1,953 | -40 | -2% | 28,400 |
| 2017/10/11 | 2,037 | 2,037 | 1,990 | 1,993 | -45 | -2.2% | 13,500 |
| 2017/10/10 | 2,020 | 2,040 | 1,987 | 2,038 | +29 | +1.4% | 16,700 |
| 2017/10/06 | 1,949 | 2,030 | 1,944 | 2,009 | +59 | +3% | 21,400 |
| 2017/10/05 | 1,998 | 1,998 | 1,930 | 1,950 | -80 | -3.9% | 50,700 |
| 2017/10/04 | 2,161 | 2,161 | 1,982 | 2,030 | -115 | -5.4% | 52,100 |
| 2017/10/03 | 2,115 | 2,155 | 2,105 | 2,145 | +40 | +1.9% | 43,900 |
| 2017/10/02 | 1,983 | 2,105 | 1,950 | 2,105 | +135 | +6.9% | 63,800 |
| 2017/09/29 | 1,935 | 1,976 | 1,933 | 1,970 | +41 | +2.1% | 29,300 |
| 2017/09/28 | 1,896 | 1,935 | 1,896 | 1,929 | +39 | +2.1% | 16,000 |
| 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 |
1901～
1950
件表示中 / 7022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 | 165,300円 | +0.5% | +57.0% | 4.30% | 15.06倍 | 0.48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 |
| ＭＵＴＯＨ－ＨＤ | 260,100円 | +2.1% | -13.6% | 2.96% | 17.03倍 | 0.50倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| 三社電機 | 86,700円 | +8.9% | +1.7% | 4.61% | 13.73倍 | 0.48倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| プラズマ | 129,500円 | +12.4% | +25.3% | 1.70% | 7.30倍 | 0.89倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| ケ ル | 141,700円 | +1.1% | +7.7% | 5.65% | 23.98倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
