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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 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 |
| 2017/02/20 | 1,270 | 1,302.5 | 1,270 | 1,275 | +15 | +1.2% | 63,200 |
| 2017/02/17 | 1,302.5 | 1,302.5 | 1,250 | 1,260 | -52.5 | -4% | 45,600 |
| 2017/02/16 | 1,325 | 1,325 | 1,287.5 | 1,312.5 | +37.5 | +2.9% | 39,200 |
| 2017/02/15 | 1,285 | 1,335 | 1,275 | 1,275 | -35 | -2.7% | 68,000 |
| 2017/02/14 | 1,270 | 1,315 | 1,207.5 | 1,310 | +40 | +3.1% | 71,200 |
| 2017/02/13 | 1,287.5 | 1,320 | 1,250 | 1,270 | -17.5 | -1.4% | 36,400 |
| 2017/02/10 | 1,325 | 1,350 | 1,237.5 | 1,287.5 | -15 | -1.2% | 94,400 |
| 2017/02/09 | 1,211.3 | 1,317.5 | 1,193.8 | 1,302.5 | +108.7 | +9.1% | 206,400 |
| 2017/02/08 | 1,157.5 | 1,200 | 1,100 | 1,193.8 | +23.8 | +2% | 79,200 |
| 2017/02/07 | 1,078.8 | 1,215 | 1,078.8 | 1,170 | +91.2 | +8.5% | 362,000 |
| 2017/02/06 | 1,078.8 | 1,078.8 | 1,078.8 | 1,078.8 | +175 | +19.4% | 80,400 |
| 2017/02/03 | 872.5 | 905 | 872.5 | 903.8 | +31.3 | +3.6% | 46,800 |
| 2017/02/02 | 880 | 882.5 | 872.5 | 872.5 | +5 | +0.6% | 4,400 |
| 2017/02/01 | 858.8 | 870 | 852.5 | 867.5 | -2.5 | -0.3% | 12,000 |
| 2017/01/31 | 877.5 | 877.5 | 870 | 870 | -7.5 | -0.9% | 14,000 |
| 2017/01/30 | 880 | 885 | 875 | 877.5 | -8.8 | -1% | 14,800 |
| 2017/01/27 | 887.5 | 896.3 | 855 | 886.3 | -21.2 | -2.3% | 25,600 |
| 2017/01/26 | 890 | 911.3 | 890 | 907.5 | +20 | +2.3% | 13,200 |
| 2017/01/25 | 865 | 893.8 | 865 | 887.5 | +22.5 | +2.6% | 24,000 |
2051～
2100
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
