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 |
|---|---|---|---|---|---|---|---|
| 2017/05/02 | 1,207.5 | 1,217.5 | 1,203.8 | 1,210 | +1.2 | +0.1% | 36,800 |
| 2017/05/01 | 1,231.3 | 1,235 | 1,198.8 | 1,208.8 | +12.5 | +1% | 127,200 |
| 2017/04/28 | 1,165 | 1,197.5 | 1,165 | 1,196.3 | +33.8 | +2.9% | 21,200 |
| 2017/04/27 | 1,181.3 | 1,182.5 | 1,155 | 1,162.5 | -1.3 | -0.1% | 24,000 |
| 2017/04/26 | 1,150 | 1,182.5 | 1,140 | 1,163.8 | +20 | +1.7% | 43,600 |
| 2017/04/25 | 1,126.3 | 1,143.8 | 1,088.8 | 1,143.8 | +17.5 | +1.6% | 17,600 |
| 2017/04/24 | 1,151.3 | 1,151.3 | 1,083.8 | 1,126.3 | -25 | -2.2% | 26,000 |
| 2017/04/21 | 1,125 | 1,160 | 1,125 | 1,151.3 | +43.8 | +4% | 37,600 |
| 2017/04/20 | 1,105 | 1,125 | 1,097.5 | 1,107.5 | -6.3 | -0.6% | 21,200 |
| 2017/04/19 | 1,057.5 | 1,113.8 | 1,055 | 1,113.8 | +53.8 | +5.1% | 46,000 |
| 2017/04/18 | 1,070 | 1,085 | 1,038.8 | 1,060 | +1.2 | +0.1% | 57,600 |
| 2017/04/17 | 1,026.3 | 1,070 | 1,002.5 | 1,058.8 | +18.8 | +1.8% | 41,200 |
| 2017/04/14 | 1,076.3 | 1,113.8 | 1,037.5 | 1,040 | -71.3 | -6.4% | 46,000 |
| 2017/04/13 | 1,056.3 | 1,112.5 | 1,056.3 | 1,111.3 | +20 | +1.8% | 26,800 |
| 2017/04/12 | 1,125 | 1,125 | 1,076.3 | 1,091.3 | -47.5 | -4.2% | 55,200 |
| 2017/04/11 | 1,163.8 | 1,163.8 | 1,133.8 | 1,138.8 | -32.5 | -2.8% | 22,800 |
| 2017/04/10 | 1,151.3 | 1,183.8 | 1,151.3 | 1,171.3 | +22.5 | +2% | 9,200 |
| 2017/04/07 | 1,177.5 | 1,190 | 1,146.3 | 1,148.8 | -26.2 | -2.2% | 48,800 |
| 2017/04/06 | 1,206.3 | 1,206.3 | 1,148.8 | 1,175 | -48.8 | -4% | 69,600 |
| 2017/04/05 | 1,265 | 1,292.5 | 1,220 | 1,223.8 | -31.2 | -2.5% | 48,000 |
| 2017/04/04 | 1,322.5 | 1,342.5 | 1,247.5 | 1,255 | -80 | -6% | 100,800 |
| 2017/04/03 | 1,320 | 1,382.5 | 1,312.5 | 1,335 | +30 | +2.3% | 115,600 |
| 2017/03/31 | 1,290 | 1,312.5 | 1,282.5 | 1,305 | +15 | +1.2% | 24,000 |
| 2017/03/30 | 1,233.8 | 1,325 | 1,233.8 | 1,290 | +43.7 | +3.5% | 66,800 |
| 2017/03/29 | 1,212.5 | 1,247.5 | 1,197.5 | 1,246.3 | +36.3 | +3% | 45,600 |
| 2017/03/28 | 1,220 | 1,230 | 1,207.5 | 1,210 | -6.3 | -0.5% | 26,000 |
| 2017/03/27 | 1,237.5 | 1,245 | 1,212.5 | 1,216.3 | -22.5 | -1.8% | 33,600 |
| 2017/03/24 | 1,211.3 | 1,243.8 | 1,210 | 1,238.8 | +17.5 | +1.4% | 10,000 |
| 2017/03/23 | 1,230 | 1,231.3 | 1,207.5 | 1,221.3 | -7.5 | -0.6% | 28,400 |
| 2017/03/22 | 1,250 | 1,250 | 1,227.5 | 1,228.8 | -46.2 | -3.6% | 41,200 |
| 2017/03/21 | 1,267.5 | 1,287.5 | 1,265 | 1,275 | +7.5 | +0.6% | 24,800 |
| 2017/03/17 | 1,275 | 1,287.5 | 1,257.5 | 1,267.5 | -32.5 | -2.5% | 33,600 |
| 2017/03/16 | 1,250 | 1,320 | 1,250 | 1,300 | +50 | +4% | 50,400 |
| 2017/03/15 | 1,320 | 1,320 | 1,246.3 | 1,250 | -75 | -5.7% | 74,800 |
| 2017/03/14 | 1,275 | 1,327.5 | 1,250 | 1,325 | +57.5 | +4.5% | 52,800 |
| 2017/03/13 | 1,330 | 1,345 | 1,260 | 1,267.5 | -87.5 | -6.5% | 96,400 |
| 2017/03/10 | 1,375 | 1,377.5 | 1,355 | 1,355 | -35 | -2.5% | 15,600 |
| 2017/03/09 | 1,335 | 1,397.5 | 1,315 | 1,390 | +10 | +0.7% | 99,600 |
| 2017/03/08 | 1,395 | 1,405 | 1,355 | 1,380 | -22.5 | -1.6% | 73,200 |
| 2017/03/07 | 1,400 | 1,470 | 1,397.5 | 1,402.5 | -15 | -1.1% | 207,600 |
| 2017/03/06 | 1,375 | 1,455 | 1,375 | 1,417.5 | +17.5 | +1.3% | 118,400 |
| 2017/03/03 | 1,335 | 1,522.5 | 1,335 | 1,400 | +82.5 | +6.3% | 247,200 |
| 2017/03/02 | 1,248.8 | 1,317.5 | 1,232.5 | 1,317.5 | +68.7 | +5.5% | 66,400 |
| 2017/03/01 | 1,218.8 | 1,250 | 1,215 | 1,248.8 | +23.8 | +1.9% | 14,800 |
| 2017/02/28 | 1,243.8 | 1,257.5 | 1,225 | 1,225 | -18.8 | -1.5% | 19,200 |
| 2017/02/27 | 1,208.8 | 1,262.5 | 1,200 | 1,243.8 | +35 | +2.9% | 88,000 |
| 2017/02/24 | 1,225 | 1,225 | 1,186.3 | 1,208.8 | -12.5 | -1% | 60,800 |
| 2017/02/23 | 1,250 | 1,250 | 1,208.8 | 1,221.3 | -36.2 | -2.9% | 66,000 |
| 2017/02/22 | 1,267.5 | 1,267.5 | 1,228.8 | 1,257.5 | -5 | -0.4% | 37,600 |
| 2017/02/21 | 1,290 | 1,297.5 | 1,255 | 1,262.5 | -12.5 | -1% | 44,800 |
2001～
2050
件表示中 / 6992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 | 133,700円 | +0.5% | +57.0% | 5.31% | 12.17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 |
| 原田工業 | 43,700円 | -13.0% | -62.3% | 1.72% | 46.19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 |
| エヌエフＨＤ | 131,100円 | -2.0% | +15.8% | 2.59% | 19.17倍 | 0.73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 |
| 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 |
| シライ電子 | 55,800円 | -8.0% | -38.3% | 5.73% | 6.40倍 | 0.84倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
市場注目の銘柄
チャート関連のコラム
