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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 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 |
| 2024/10/07 | 1,421 | 1,421 | 1,406 | 1,410 | +10 | +0.7% | 11,000 |
| 2024/10/04 | 1,402 | 1,409 | 1,397 | 1,400 | -2 | -0.1% | 17,900 |
| 2024/10/03 | 1,413 | 1,422 | 1,402 | 1,402 | +3 | +0.2% | 13,900 |
| 2024/10/02 | 1,401 | 1,416 | 1,395 | 1,399 | -2 | -0.1% | 10,300 |
| 2024/10/01 | 1,392 | 1,408 | 1,392 | 1,401 | +16 | +1.2% | 6,300 |
| 2024/09/30 | 1,390 | 1,409 | 1,385 | 1,385 | -51 | -3.6% | 16,000 |
| 2024/09/27 | 1,416 | 1,438 | 1,416 | 1,436 | -15 | -1% | 11,900 |
| 2024/09/26 | 1,433 | 1,451 | 1,428 | 1,451 | +23 | +1.6% | 13,800 |
| 2024/09/25 | 1,430 | 1,435 | 1,420 | 1,428 | +3 | +0.2% | 10,900 |
| 2024/09/24 | 1,431 | 1,437 | 1,425 | 1,425 | -6 | -0.4% | 8,500 |
| 2024/09/20 | 1,430 | 1,441 | 1,422 | 1,431 | +16 | +1.1% | 15,000 |
| 2024/09/19 | 1,426 | 1,427 | 1,414 | 1,415 | +4 | +0.3% | 14,700 |
| 2024/09/18 | 1,409 | 1,425 | 1,403 | 1,411 | +14 | +1% | 16,900 |
| 2024/09/17 | 1,397 | 1,408 | 1,376 | 1,397 | ±0 | ±0% | 23,700 |
| 2024/09/13 | 1,403 | 1,403 | 1,389 | 1,397 | -13 | -0.9% | 20,400 |
| 2024/09/12 | 1,373 | 1,412 | 1,373 | 1,410 | +44 | +3.2% | 39,600 |
| 2024/09/11 | 1,381 | 1,386 | 1,353 | 1,366 | -27 | -1.9% | 43,300 |
| 2024/09/10 | 1,403 | 1,412 | 1,386 | 1,393 | -14 | -1% | 25,600 |
| 2024/09/09 | 1,382 | 1,408 | 1,364 | 1,407 | -11 | -0.8% | 37,700 |
| 2024/09/06 | 1,428 | 1,431 | 1,409 | 1,418 | -28 | -1.9% | 31,800 |
| 2024/09/05 | 1,418 | 1,448 | 1,405 | 1,446 | +26 | +1.8% | 41,100 |
| 2024/09/04 | 1,444 | 1,444 | 1,413 | 1,420 | -48 | -3.3% | 57,400 |
| 2024/09/03 | 1,464 | 1,468 | 1,458 | 1,468 | -4 | -0.3% | 15,500 |
| 2024/09/02 | 1,473 | 1,483 | 1,455 | 1,472 | -1 | -0.1% | 22,900 |
| 2024/08/30 | 1,470 | 1,481 | 1,462 | 1,473 | +3 | +0.2% | 23,300 |
| 2024/08/29 | 1,478 | 1,484 | 1,466 | 1,470 | -25 | -1.7% | 27,200 |
| 2024/08/28 | 1,495 | 1,495 | 1,461 | 1,495 | ±0 | ±0% | 24,800 |
| 2024/08/27 | 1,459 | 1,502 | 1,459 | 1,495 | +46 | +3.2% | 45,700 |
| 2024/08/26 | 1,457 | 1,467 | 1,447 | 1,449 | -4 | -0.3% | 17,500 |
| 2024/08/23 | 1,460 | 1,460 | 1,440 | 1,453 | -11 | -0.8% | 21,200 |
| 2024/08/22 | 1,442 | 1,468 | 1,432 | 1,464 | +52 | +3.7% | 36,900 |
| 2024/08/21 | 1,410 | 1,421 | 1,402 | 1,412 | -10 | -0.7% | 16,300 |
| 2024/08/20 | 1,429 | 1,442 | 1,415 | 1,422 | -3 | -0.2% | 21,500 |
| 2024/08/19 | 1,405 | 1,475 | 1,405 | 1,425 | +21 | +1.5% | 58,000 |
151～
200
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
