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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,267.5 | 1,270 | 1,227.5 | 1,236.3 | -18.7 | -1.5% | 16,000 |
| 2017/06/16 | 1,260 | 1,260 | 1,247.5 | 1,255 | -5 | -0.4% | 5,200 |
| 2017/06/15 | 1,255 | 1,265 | 1,247.5 | 1,260 | -10 | -0.8% | 9,200 |
| 2017/06/14 | 1,282.5 | 1,282.5 | 1,265 | 1,270 | -2.5 | -0.2% | 8,400 |
| 2017/06/13 | 1,255 | 1,277.5 | 1,255 | 1,272.5 | +7.5 | +0.6% | 10,400 |
| 2017/06/12 | 1,280 | 1,280 | 1,252.5 | 1,265 | -35 | -2.7% | 15,200 |
| 2017/06/09 | 1,250 | 1,300 | 1,250 | 1,300 | +50 | +4% | 20,800 |
| 2017/06/08 | 1,280 | 1,300 | 1,233.8 | 1,250 | -30 | -2.3% | 52,400 |
| 2017/06/07 | 1,275 | 1,295 | 1,272.5 | 1,280 | +17.5 | +1.4% | 19,200 |
| 2017/06/06 | 1,282.5 | 1,287.5 | 1,250 | 1,262.5 | -7.5 | -0.6% | 17,600 |
| 2017/06/05 | 1,292.5 | 1,292.5 | 1,265 | 1,270 | -27.5 | -2.1% | 5,200 |
| 2017/06/02 | 1,285 | 1,300 | 1,270 | 1,297.5 | ±0 | ±0% | 18,800 |
| 2017/06/01 | 1,247.5 | 1,305 | 1,238.8 | 1,297.5 | +56.2 | +4.5% | 13,600 |
| 2017/05/31 | 1,246.3 | 1,250 | 1,236.3 | 1,241.3 | -6.2 | -0.5% | 7,200 |
| 2017/05/30 | 1,242.5 | 1,255 | 1,242.5 | 1,247.5 | -1.3 | -0.1% | 4,400 |
| 2017/05/29 | 1,275 | 1,275 | 1,248.8 | 1,248.8 | -28.7 | -2.2% | 14,000 |
| 2017/05/26 | 1,265 | 1,277.5 | 1,252.5 | 1,277.5 | -5 | -0.4% | 8,800 |
| 2017/05/25 | 1,297.5 | 1,297.5 | 1,260 | 1,282.5 | -12.5 | -1% | 18,000 |
| 2017/05/24 | 1,300 | 1,307.5 | 1,292.5 | 1,295 | +2.5 | +0.2% | 28,800 |
| 2017/05/23 | 1,320 | 1,320 | 1,287.5 | 1,292.5 | -10 | -0.8% | 19,200 |
| 2017/05/22 | 1,267.5 | 1,305 | 1,260 | 1,302.5 | +42.5 | +3.4% | 27,200 |
| 2017/05/19 | 1,236.3 | 1,260 | 1,227.5 | 1,260 | +30 | +2.4% | 17,600 |
| 2017/05/18 | 1,237.5 | 1,245 | 1,218.8 | 1,230 | -37.5 | -3% | 17,200 |
| 2017/05/17 | 1,295 | 1,295 | 1,267.5 | 1,267.5 | -30 | -2.3% | 9,600 |
| 2017/05/16 | 1,290 | 1,312.5 | 1,265 | 1,297.5 | +7.5 | +0.6% | 36,400 |
| 2017/05/15 | 1,248.8 | 1,322.5 | 1,231.3 | 1,290 | +58.7 | +4.8% | 38,800 |
| 2017/05/12 | 1,260 | 1,262.5 | 1,230 | 1,231.3 | -28.7 | -2.3% | 25,200 |
| 2017/05/11 | 1,325 | 1,330 | 1,237.5 | 1,260 | -65 | -4.9% | 58,000 |
| 2017/05/10 | 1,335 | 1,335 | 1,277.5 | 1,325 | +40 | +3.1% | 58,400 |
| 2017/05/09 | 1,320 | 1,345 | 1,280 | 1,285 | -25 | -1.9% | 21,600 |
| 2017/05/08 | 1,218.8 | 1,310 | 1,210 | 1,310 | +100 | +8.3% | 127,600 |
| 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 |
2001～
2050
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
