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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 1,635 | 1,643 | 1,606 | 1,614 | -36 | -2.2% | 94,600 |
| 2023/10/03 | 1,660 | 1,668 | 1,634 | 1,650 | -12 | -0.7% | 59,900 |
| 2023/10/02 | 1,674 | 1,703 | 1,662 | 1,662 | -14 | -0.8% | 27,000 |
| 2023/09/29 | 1,703 | 1,705 | 1,671 | 1,676 | -21 | -1.2% | 16,600 |
| 2023/09/28 | 1,708 | 1,714 | 1,690 | 1,697 | -25 | -1.5% | 27,700 |
| 2023/09/27 | 1,701 | 1,722 | 1,690 | 1,722 | +7 | +0.4% | 29,500 |
| 2023/09/26 | 1,725 | 1,727 | 1,710 | 1,715 | -10 | -0.6% | 18,800 |
| 2023/09/25 | 1,719 | 1,729 | 1,713 | 1,725 | +17 | +1% | 19,600 |
| 2023/09/22 | 1,680 | 1,721 | 1,671 | 1,708 | +16 | +0.9% | 45,100 |
| 2023/09/21 | 1,710 | 1,720 | 1,692 | 1,692 | -18 | -1.1% | 37,800 |
| 2023/09/20 | 1,724 | 1,729 | 1,702 | 1,710 | -19 | -1.1% | 37,900 |
| 2023/09/19 | 1,746 | 1,746 | 1,719 | 1,729 | -11 | -0.6% | 20,100 |
| 2023/09/15 | 1,741 | 1,752 | 1,735 | 1,740 | ±0 | ±0% | 22,200 |
| 2023/09/14 | 1,728 | 1,745 | 1,728 | 1,740 | +14 | +0.8% | 17,700 |
| 2023/09/13 | 1,740 | 1,748 | 1,722 | 1,726 | -21 | -1.2% | 20,000 |
| 2023/09/12 | 1,739 | 1,758 | 1,737 | 1,747 | +14 | +0.8% | 30,700 |
| 2023/09/11 | 1,722 | 1,733 | 1,712 | 1,733 | +19 | +1.1% | 24,600 |
| 2023/09/08 | 1,711 | 1,724 | 1,705 | 1,714 | -5 | -0.3% | 26,700 |
| 2023/09/07 | 1,731 | 1,738 | 1,717 | 1,719 | -19 | -1.1% | 35,500 |
| 2023/09/06 | 1,743 | 1,760 | 1,735 | 1,738 | -5 | -0.3% | 22,600 |
| 2023/09/05 | 1,735 | 1,750 | 1,715 | 1,743 | +11 | +0.6% | 36,600 |
| 2023/09/04 | 1,750 | 1,763 | 1,732 | 1,732 | -14 | -0.8% | 21,800 |
| 2023/09/01 | 1,757 | 1,761 | 1,746 | 1,746 | -11 | -0.6% | 15,900 |
| 2023/08/31 | 1,740 | 1,768 | 1,736 | 1,757 | +25 | +1.4% | 34,500 |
| 2023/08/30 | 1,740 | 1,747 | 1,730 | 1,732 | +9 | +0.5% | 30,500 |
| 2023/08/29 | 1,716 | 1,735 | 1,716 | 1,723 | -14 | -0.8% | 27,500 |
| 2023/08/28 | 1,714 | 1,740 | 1,709 | 1,737 | +31 | +1.8% | 41,500 |
| 2023/08/25 | 1,692 | 1,717 | 1,680 | 1,706 | +4 | +0.2% | 54,000 |
| 2023/08/24 | 1,700 | 1,711 | 1,694 | 1,702 | +10 | +0.6% | 30,800 |
| 2023/08/23 | 1,661 | 1,692 | 1,646 | 1,692 | +39 | +2.4% | 29,200 |
| 2023/08/22 | 1,652 | 1,670 | 1,648 | 1,653 | +12 | +0.7% | 29,900 |
| 2023/08/21 | 1,642 | 1,655 | 1,632 | 1,641 | -1 | -0.1% | 37,300 |
| 2023/08/18 | 1,640 | 1,658 | 1,633 | 1,642 | -1 | -0.1% | 52,000 |
| 2023/08/17 | 1,638 | 1,650 | 1,603 | 1,643 | +2 | +0.1% | 100,200 |
| 2023/08/16 | 1,666 | 1,684 | 1,641 | 1,641 | -42 | -2.5% | 110,300 |
| 2023/08/15 | 1,698 | 1,713 | 1,681 | 1,683 | -12 | -0.7% | 79,100 |
| 2023/08/14 | 1,686 | 1,708 | 1,673 | 1,695 | -4 | -0.2% | 52,800 |
| 2023/08/10 | 1,665 | 1,699 | 1,663 | 1,699 | +35 | +2.1% | 55,500 |
| 2023/08/09 | 1,660 | 1,678 | 1,652 | 1,664 | -8 | -0.5% | 65,300 |
| 2023/08/08 | 1,656 | 1,687 | 1,653 | 1,672 | +31 | +1.9% | 314,800 |
| 2023/08/07 | 1,665 | 1,665 | 1,627 | 1,641 | -48 | -2.8% | 327,400 |
| 2023/08/04 | 1,716 | 1,716 | 1,686 | 1,689 | -25 | -1.5% | 75,100 |
| 2023/08/03 | 1,740 | 1,741 | 1,704 | 1,714 | -28 | -1.6% | 62,000 |
| 2023/08/02 | 1,710 | 1,751 | 1,709 | 1,742 | +22 | +1.3% | 97,200 |
| 2023/08/01 | 1,653 | 1,725 | 1,653 | 1,720 | -53 | -3% | 186,800 |
| 2023/07/31 | 1,790 | 1,800 | 1,761 | 1,773 | -16 | -0.9% | 75,400 |
| 2023/07/28 | 1,781 | 1,805 | 1,770 | 1,789 | -4 | -0.2% | 109,900 |
| 2023/07/27 | 1,768 | 1,794 | 1,761 | 1,793 | +12 | +0.7% | 44,200 |
| 2023/07/26 | 1,782 | 1,790 | 1,761 | 1,781 | -2 | -0.1% | 20,000 |
| 2023/07/25 | 1,807 | 1,809 | 1,782 | 1,783 | -18 | -1% | 35,500 |
151～
200
件表示中 / 6711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 | 150,900円 | +1.0% | +106.2% | 4.71% | 22.40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 |
| ＡＳＴＩ | 314,500円 | +0.6% | -25.3% | 4.77% | 6.14倍 | 0.40倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
| テクノＨＲ | 50,300円 | +2.8% | -47.3% | 2.39% | 11.30倍 | 0.69倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
| かわでん | 245,100円 | +3.1% | +4.1% | 3.26% | 10.07倍 | 0.49倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| 岩崎通 | 67,700円 | +1.0% | - | 3.69% | 33.58倍 | 0.35倍 |
|
情報通信機器の中堅メーカー。中小企業向けビジネスホンが主力。あいＨＤの持分法適用会社に |
市場注目の銘柄
チャート関連のコラム
