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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 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 |
| 2017/07/14 | 1,191.3 | 1,202.5 | 1,187.5 | 1,196.3 | -2.5 | -0.2% | 3,200 |
| 2017/07/13 | 1,200 | 1,208.8 | 1,193.8 | 1,198.8 | +8.8 | +0.7% | 6,000 |
| 2017/07/12 | 1,203.8 | 1,203.8 | 1,188.8 | 1,190 | -13.8 | -1.1% | 4,400 |
| 2017/07/11 | 1,190 | 1,205 | 1,187.5 | 1,203.8 | +13.8 | +1.2% | 30,800 |
| 2017/07/10 | 1,186.3 | 1,205 | 1,170 | 1,190 | +25 | +2.1% | 6,000 |
| 2017/07/07 | 1,162.5 | 1,172.5 | 1,155 | 1,165 | -7.5 | -0.6% | 14,800 |
| 2017/07/06 | 1,195 | 1,201.3 | 1,141.3 | 1,172.5 | -2.5 | -0.2% | 13,600 |
| 2017/07/05 | 1,175 | 1,195 | 1,170 | 1,175 | -6.3 | -0.5% | 6,400 |
| 2017/07/04 | 1,210 | 1,210 | 1,177.5 | 1,181.3 | -23.7 | -2% | 19,200 |
| 2017/07/03 | 1,196.3 | 1,211.3 | 1,195 | 1,205 | +5 | +0.4% | 8,400 |
| 2017/06/30 | 1,217.5 | 1,217.5 | 1,197.5 | 1,200 | -23.8 | -1.9% | 12,400 |
| 2017/06/29 | 1,202.5 | 1,223.8 | 1,197.5 | 1,223.8 | +28.8 | +2.4% | 10,400 |
| 2017/06/28 | 1,213.8 | 1,213.8 | 1,195 | 1,195 | -21.3 | -1.8% | 11,200 |
| 2017/06/27 | 1,212.5 | 1,220 | 1,197.5 | 1,216.3 | +3.8 | +0.3% | 8,000 |
| 2017/06/26 | 1,212.5 | 1,213.8 | 1,212.5 | 1,212.5 | +3.7 | +0.3% | 4,000 |
| 2017/06/23 | 1,252.5 | 1,252.5 | 1,206.3 | 1,208.8 | -43.7 | -3.5% | 16,800 |
| 2017/06/22 | 1,252.5 | 1,252.5 | 1,237.5 | 1,252.5 | +18.7 | +1.5% | 5,600 |
| 2017/06/21 | 1,250 | 1,250 | 1,227.5 | 1,233.8 | -16.2 | -1.3% | 9,600 |
| 2017/06/20 | 1,228.8 | 1,252.5 | 1,228.8 | 1,250 | +13.7 | +1.1% | 9,600 |
1951～
2000
件表示中 / 7023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 |
| アクセル | 117,200円 | -21.3% | -33.9% | 2.82% | 17.28倍 | 0.98倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| 三社電機 | 86,700円 | +8.9% | +1.7% | 4.61% | 13.73倍 | 0.47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
