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 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 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 |
| 2015/06/04 | 1,180 | 1,237.5 | 1,162.5 | 1,237.5 | +37.5 | +3.1% | 18,800 |
| 2015/06/03 | 1,112.5 | 1,200 | 1,112.5 | 1,200 | +95 | +8.6% | 27,200 |
| 2015/06/02 | 1,075 | 1,117.5 | 1,075 | 1,105 | +17.5 | +1.6% | 26,800 |
| 2015/06/01 | 1,087.5 | 1,087.5 | 1,085 | 1,087.5 | +17.5 | +1.6% | 4,400 |
| 2015/05/29 | 1,107.5 | 1,107.5 | 1,062.5 | 1,070 | -30 | -2.7% | 19,600 |
| 2015/05/28 | 1,097.5 | 1,107.5 | 1,087.5 | 1,100 | +2.5 | +0.2% | 9,600 |
| 2015/05/27 | 1,162.5 | 1,162.5 | 1,097.5 | 1,097.5 | -25 | -2.2% | 29,600 |
| 2015/05/26 | 1,162.5 | 1,170 | 1,122.5 | 1,122.5 | -40 | -3.4% | 25,200 |
| 2015/05/25 | 1,165 | 1,167.5 | 1,162.5 | 1,162.5 | -2.5 | -0.2% | 14,000 |
| 2015/05/22 | 1,185 | 1,185 | 1,155 | 1,165 | ±0 | ±0% | 14,800 |
| 2015/05/21 | 1,167.5 | 1,170 | 1,162.5 | 1,165 | -22.5 | -1.9% | 4,800 |
| 2015/05/20 | 1,187.5 | 1,190 | 1,170 | 1,187.5 | +7.5 | +0.6% | 7,200 |
| 2015/05/19 | 1,170 | 1,195 | 1,170 | 1,180 | ±0 | ±0% | 12,000 |
| 2015/05/18 | 1,187.5 | 1,192.5 | 1,180 | 1,180 | - | - | 5,600 |
| 2015/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/14 | 1,177.5 | 1,222.5 | 1,177.5 | 1,200 | -10 | -0.8% | 10,000 |
| 2015/05/13 | 1,212.5 | 1,235 | 1,187.5 | 1,210 | -32.5 | -2.6% | 21,200 |
| 2015/05/12 | 1,222.5 | 1,267.5 | 1,207.5 | 1,242.5 | +52.5 | +4.4% | 20,000 |
| 2015/05/11 | 1,260 | 1,262.5 | 1,175 | 1,190 | -107.5 | -8.3% | 83,200 |
| 2015/05/08 | 1,325 | 1,325 | 1,290 | 1,297.5 | -2.5 | -0.2% | 16,400 |
| 2015/05/07 | 1,312.5 | 1,317.5 | 1,300 | 1,300 | ±0 | ±0% | 11,200 |
| 2015/05/01 | 1,300 | 1,302.5 | 1,287.5 | 1,300 | ±0 | ±0% | 6,800 |
| 2015/04/30 | 1,275 | 1,312.5 | 1,275 | 1,300 | -12.5 | -1% | 11,200 |
| 2015/04/28 | 1,332.5 | 1,342.5 | 1,300 | 1,312.5 | -7.5 | -0.6% | 24,400 |
| 2015/04/27 | 1,322.5 | 1,325 | 1,320 | 1,320 | -5 | -0.4% | 12,400 |
| 2015/04/24 | 1,352.5 | 1,352.5 | 1,322.5 | 1,325 | -35 | -2.6% | 32,800 |
| 2015/04/23 | 1,362.5 | 1,365 | 1,357.5 | 1,360 | -7.5 | -0.5% | 10,400 |
| 2015/04/22 | 1,375 | 1,402.5 | 1,362.5 | 1,367.5 | +17.5 | +1.3% | 26,800 |
| 2015/04/21 | 1,375 | 1,400 | 1,337.5 | 1,350 | -25 | -1.8% | 29,600 |
| 2015/04/20 | 1,400 | 1,400 | 1,365 | 1,375 | -47.5 | -3.3% | 12,000 |
2451～
2500
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
