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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 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 |
| 2015/07/02 | 1,172.5 | 1,172.5 | 1,152.5 | 1,172.5 | +17.5 | +1.5% | 2,400 |
| 2015/07/01 | 1,160 | 1,172.5 | 1,150 | 1,155 | -5 | -0.4% | 2,400 |
| 2015/06/30 | 1,140 | 1,160 | 1,140 | 1,160 | +12.5 | +1.1% | 2,400 |
| 2015/06/29 | 1,147.5 | 1,147.5 | 1,147.5 | 1,147.5 | -40 | -3.4% | 1,200 |
| 2015/06/26 | 1,187.5 | 1,187.5 | 1,175 | 1,187.5 | -7.5 | -0.6% | 20,400 |
| 2015/06/25 | 1,192.5 | 1,205 | 1,192.5 | 1,195 | -32.5 | -2.6% | 10,800 |
| 2015/06/24 | 1,225 | 1,232.5 | 1,225 | 1,227.5 | -35 | -2.8% | 1,600 |
| 2015/06/23 | 1,250 | 1,262.5 | 1,245 | 1,262.5 | +40 | +3.3% | 7,600 |
| 2015/06/22 | 1,207.5 | 1,222.5 | 1,207.5 | 1,222.5 | +15 | +1.2% | 2,000 |
| 2015/06/19 | 1,202.5 | 1,222.5 | 1,202.5 | 1,207.5 | +20 | +1.7% | 3,200 |
| 2015/06/18 | 1,192.5 | 1,220 | 1,187.5 | 1,187.5 | -17.5 | -1.5% | 3,200 |
| 2015/06/17 | 1,227.5 | 1,227.5 | 1,200 | 1,205 | -22.5 | -1.8% | 5,600 |
| 2015/06/16 | 1,247.5 | 1,247.5 | 1,227.5 | 1,227.5 | -20 | -1.6% | 1,600 |
| 2015/06/15 | 1,212.5 | 1,247.5 | 1,207.5 | 1,247.5 | ±0 | ±0% | 2,000 |
| 2015/06/12 | 1,225 | 1,250 | 1,220 | 1,247.5 | +50 | +4.2% | 23,600 |
| 2015/06/11 | 1,225 | 1,225 | 1,197.5 | 1,197.5 | -7.5 | -0.6% | 2,800 |
| 2015/06/10 | 1,225 | 1,225 | 1,195 | 1,205 | -40 | -3.2% | 4,400 |
| 2015/06/09 | 1,225 | 1,245 | 1,212.5 | 1,245 | +20 | +1.6% | 11,200 |
| 2015/06/08 | 1,225 | 1,237.5 | 1,202.5 | 1,225 | ±0 | ±0% | 8,000 |
| 2015/06/05 | 1,245 | 1,247.5 | 1,180 | 1,225 | -12.5 | -1% | 7,200 |
2451～
2500
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
