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 |
|---|---|---|---|---|---|---|---|
| 2015/09/11 | 892.5 | 912.5 | 892.5 | 905 | +5 | +0.6% | 2,400 |
| 2015/09/10 | 937.5 | 937.5 | 895 | 900 | -40 | -4.3% | 12,800 |
| 2015/09/09 | 927.5 | 940 | 920 | 940 | +40 | +4.4% | 4,800 |
| 2015/09/08 | 882.5 | 900 | 882.5 | 900 | +17.5 | +2% | 1,600 |
| 2015/09/07 | 912.5 | 912.5 | 882.5 | 882.5 | -47.5 | -5.1% | 16,800 |
| 2015/09/04 | 1,005 | 1,005 | 927.5 | 930 | -62.5 | -6.3% | 10,800 |
| 2015/09/03 | 972.5 | 992.5 | 972.5 | 992.5 | +20 | +2.1% | 2,400 |
| 2015/09/02 | 962.5 | 1,000 | 962.5 | 972.5 | +7.5 | +0.8% | 4,800 |
| 2015/09/01 | 1,012.5 | 1,017.5 | 945 | 965 | -42.5 | -4.2% | 13,600 |
| 2015/08/31 | 1,007.5 | 1,022.5 | 1,002.5 | 1,007.5 | -40 | -3.8% | 10,800 |
| 2015/08/28 | 1,050 | 1,052.5 | 1,012.5 | 1,047.5 | +10 | +1% | 15,200 |
| 2015/08/27 | 982.5 | 1,037.5 | 982.5 | 1,037.5 | +75 | +7.8% | 19,200 |
| 2015/08/26 | 905 | 962.5 | 905 | 962.5 | +57.5 | +6.4% | 14,000 |
| 2015/08/25 | 905 | 950 | 905 | 905 | -47.5 | -5% | 12,400 |
| 2015/08/24 | 987.5 | 987.5 | 925 | 952.5 | -85 | -8.2% | 26,400 |
| 2015/08/21 | 1,065 | 1,070 | 1,037.5 | 1,037.5 | -70 | -6.3% | 16,400 |
| 2015/08/20 | 1,140 | 1,142.5 | 1,100 | 1,107.5 | -52.5 | -4.5% | 11,600 |
| 2015/08/19 | 1,177.5 | 1,177.5 | 1,150 | 1,160 | ±0 | ±0% | 3,600 |
| 2015/08/18 | 1,102.5 | 1,160 | 1,102.5 | 1,160 | +50 | +4.5% | 6,800 |
| 2015/08/17 | 1,092.5 | 1,110 | 1,092.5 | 1,110 | +17.5 | +1.6% | 3,200 |
| 2015/08/14 | 1,100 | 1,100 | 1,080 | 1,092.5 | -7.5 | -0.7% | 15,200 |
| 2015/08/13 | 1,125 | 1,125 | 1,090 | 1,100 | -25 | -2.2% | 16,800 |
| 2015/08/12 | 1,142.5 | 1,142.5 | 1,120 | 1,125 | -17.5 | -1.5% | 8,000 |
| 2015/08/11 | 1,137.5 | 1,145 | 1,130 | 1,142.5 | ±0 | ±0% | 10,800 |
| 2015/08/10 | 1,150 | 1,150 | 1,140 | 1,142.5 | -2.5 | -0.2% | 5,200 |
| 2015/08/07 | 1,170 | 1,172.5 | 1,145 | 1,145 | -25 | -2.1% | 14,000 |
| 2015/08/06 | 1,175 | 1,175 | 1,155 | 1,170 | -7.5 | -0.6% | 18,800 |
| 2015/08/05 | 1,240 | 1,240 | 1,177.5 | 1,177.5 | -42.5 | -3.5% | 11,200 |
| 2015/08/04 | 1,247.5 | 1,255 | 1,192.5 | 1,220 | -52.5 | -4.1% | 42,800 |
| 2015/08/03 | 1,232.5 | 1,272.5 | 1,187.5 | 1,272.5 | +200 | +18.6% | 156,400 |
| 2015/07/31 | 1,085 | 1,107.5 | 1,072.5 | 1,072.5 | +7.5 | +0.7% | 8,000 |
| 2015/07/30 | 1,082.5 | 1,082.5 | 1,065 | 1,065 | -20 | -1.8% | 2,000 |
| 2015/07/29 | 1,102.5 | 1,102.5 | 1,085 | 1,085 | -15 | -1.4% | 2,000 |
| 2015/07/28 | 1,115 | 1,115 | 1,095 | 1,100 | +22.5 | +2.1% | 4,400 |
| 2015/07/27 | 1,075 | 1,095 | 1,065 | 1,077.5 | +2.5 | +0.2% | 5,200 |
| 2015/07/24 | 1,095 | 1,095 | 1,070 | 1,075 | -20 | -1.8% | 3,600 |
| 2015/07/23 | 1,107.5 | 1,107.5 | 1,082.5 | 1,095 | -12.5 | -1.1% | 3,600 |
| 2015/07/22 | 1,097.5 | 1,107.5 | 1,065 | 1,107.5 | +25 | +2.3% | 6,000 |
| 2015/07/21 | 1,090 | 1,097.5 | 1,080 | 1,082.5 | -12.5 | -1.1% | 4,400 |
| 2015/07/17 | 1,100 | 1,100 | 1,095 | 1,095 | -12.5 | -1.1% | 6,000 |
| 2015/07/16 | 1,120 | 1,140 | 1,100 | 1,107.5 | -17.5 | -1.6% | 8,000 |
| 2015/07/15 | 1,132.5 | 1,145 | 1,105 | 1,125 | -7.5 | -0.7% | 3,600 |
| 2015/07/14 | 1,160 | 1,160 | 1,130 | 1,132.5 | +7.5 | +0.7% | 4,400 |
| 2015/07/13 | 1,152.5 | 1,152.5 | 1,097.5 | 1,125 | -27.5 | -2.4% | 3,600 |
| 2015/07/10 | 1,165 | 1,165 | 1,152.5 | 1,152.5 | +27.5 | +2.4% | 3,200 |
| 2015/07/09 | 1,062.5 | 1,125 | 1,007.5 | 1,125 | +42.5 | +3.9% | 52,000 |
| 2015/07/08 | 1,095 | 1,100 | 1,082.5 | 1,082.5 | -32.5 | -2.9% | 4,400 |
| 2015/07/07 | 1,097.5 | 1,127.5 | 1,097.5 | 1,115 | +25 | +2.3% | 2,400 |
| 2015/07/06 | 1,120 | 1,120 | 1,090 | 1,090 | -42.5 | -3.8% | 3,200 |
| 2015/07/03 | 1,172.5 | 1,175 | 1,125 | 1,132.5 | -40 | -3.4% | 14,400 |
2401～
2450
件表示中 / 6993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 | 134,400円 | +0.5% | +57.0% | 5.28% | 12.23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 |
| フェンオール | 167,500円 | -7.3% | -59.9% | 4.42% | 15.17倍 | 0.69倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
| 原田工業 | 43,600円 | -13.0% | -62.3% | 1.72% | 46.09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 | 130,000円 | -2.0% | +15.8% | 2.62% | 19.01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 | 50,700円 | +9.5% | +10.9% | 2.96% | 9.44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 |
市場注目の銘柄
チャート関連のコラム
