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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/30 | 1,416 | 1,460 | 1,397 | 1,404 | -1 | -0.1% | 90,000 |
| 2024/10/29 | 1,393 | 1,423 | 1,393 | 1,405 | +14 | +1% | 33,100 |
| 2024/10/28 | 1,360 | 1,398 | 1,360 | 1,391 | +29 | +2.1% | 14,800 |
| 2024/10/25 | 1,400 | 1,403 | 1,359 | 1,362 | -38 | -2.7% | 45,700 |
| 2024/10/24 | 1,382 | 1,405 | 1,374 | 1,400 | +14 | +1% | 22,400 |
| 2024/10/23 | 1,384 | 1,391 | 1,382 | 1,386 | +2 | +0.1% | 6,700 |
| 2024/10/22 | 1,396 | 1,396 | 1,374 | 1,384 | -12 | -0.9% | 18,200 |
| 2024/10/21 | 1,389 | 1,396 | 1,387 | 1,396 | +11 | +0.8% | 8,000 |
| 2024/10/18 | 1,400 | 1,404 | 1,383 | 1,385 | -9 | -0.6% | 7,900 |
| 2024/10/17 | 1,395 | 1,402 | 1,394 | 1,394 | +2 | +0.1% | 18,000 |
| 2024/10/16 | 1,395 | 1,406 | 1,392 | 1,392 | -13 | -0.9% | 6,800 |
| 2024/10/15 | 1,393 | 1,416 | 1,393 | 1,405 | +12 | +0.9% | 25,600 |
| 2024/10/11 | 1,377 | 1,393 | 1,377 | 1,393 | +10 | +0.7% | 5,300 |
| 2024/10/10 | 1,386 | 1,392 | 1,378 | 1,383 | -2 | -0.1% | 24,500 |
| 2024/10/09 | 1,390 | 1,394 | 1,385 | 1,385 | -5 | -0.4% | 14,700 |
| 2024/10/08 | 1,408 | 1,408 | 1,390 | 1,390 | -20 | -1.4% | 14,100 |
151～
200
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
