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 |
|---|---|---|---|---|---|---|---|
| 2015/04/17 | 1,410 | 1,422.5 | 1,362.5 | 1,422.5 | +12.5 | +0.9% | 36,400 |
| 2015/04/16 | 1,387.5 | 1,410 | 1,365 | 1,410 | +47.5 | +3.5% | 36,400 |
| 2015/04/15 | 1,370 | 1,387.5 | 1,350 | 1,362.5 | +5 | +0.4% | 46,800 |
| 2015/04/14 | 1,395 | 1,395 | 1,347.5 | 1,357.5 | -42.5 | -3% | 40,400 |
| 2015/04/13 | 1,407.5 | 1,415 | 1,377.5 | 1,400 | +22.5 | +1.6% | 26,800 |
| 2015/04/10 | 1,420 | 1,420 | 1,377.5 | 1,377.5 | -37.5 | -2.7% | 13,600 |
| 2015/04/09 | 1,410 | 1,447.5 | 1,365 | 1,415 | -2.5 | -0.2% | 27,200 |
| 2015/04/08 | 1,350 | 1,417.5 | 1,337.5 | 1,417.5 | +70 | +5.2% | 32,400 |
| 2015/04/07 | 1,327.5 | 1,347.5 | 1,307.5 | 1,347.5 | +42.5 | +3.3% | 32,400 |
| 2015/04/06 | 1,325 | 1,342.5 | 1,290 | 1,305 | -45 | -3.3% | 20,400 |
| 2015/04/03 | 1,332.5 | 1,372.5 | 1,272.5 | 1,350 | -12.5 | -0.9% | 95,600 |
| 2015/04/02 | 1,390 | 1,390 | 1,357.5 | 1,362.5 | -2.5 | -0.2% | 39,200 |
| 2015/04/01 | 1,347.5 | 1,435 | 1,347.5 | 1,365 | +17.5 | +1.3% | 90,400 |
| 2015/03/31 | 1,292.5 | 1,410 | 1,275 | 1,347.5 | +55 | +4.3% | 153,600 |
| 2015/03/30 | 1,210 | 1,297.5 | 1,210 | 1,292.5 | +67.5 | +5.5% | 131,600 |
| 2015/03/27 | 1,187.5 | 1,235 | 1,170 | 1,225 | +82.5 | +7.2% | 78,000 |
| 2015/03/26 | 1,165 | 1,170 | 1,140 | 1,142.5 | -27.5 | -2.4% | 14,800 |
| 2015/03/25 | 1,170 | 1,177.5 | 1,130 | 1,170 | -2.5 | -0.2% | 17,600 |
| 2015/03/24 | 1,185 | 1,185 | 1,162.5 | 1,172.5 | -12.5 | -1.1% | 9,600 |
| 2015/03/23 | 1,195 | 1,200 | 1,167.5 | 1,185 | +5 | +0.4% | 25,600 |
| 2015/03/20 | 1,097.5 | 1,185 | 1,097.5 | 1,180 | +70 | +6.3% | 33,600 |
| 2015/03/19 | 1,127.5 | 1,127.5 | 1,102.5 | 1,110 | -25 | -2.2% | 28,800 |
| 2015/03/18 | 1,160 | 1,160 | 1,127.5 | 1,135 | -25 | -2.2% | 26,000 |
| 2015/03/17 | 1,180 | 1,180 | 1,140 | 1,160 | ±0 | ±0% | 13,600 |
| 2015/03/16 | 1,172.5 | 1,180 | 1,127.5 | 1,160 | -20 | -1.7% | 40,800 |
| 2015/03/13 | 1,160 | 1,217.5 | 1,160 | 1,180 | +5 | +0.4% | 34,400 |
| 2015/03/12 | 1,197.5 | 1,212.5 | 1,150 | 1,175 | -25 | -2.1% | 56,000 |
| 2015/03/11 | 1,150 | 1,200 | 1,127.5 | 1,200 | +45 | +3.9% | 52,800 |
| 2015/03/10 | 1,112.5 | 1,170 | 1,105 | 1,155 | +62.5 | +5.7% | 88,400 |
| 2015/03/09 | 1,055 | 1,120 | 1,055 | 1,092.5 | +17.5 | +1.6% | 46,400 |
| 2015/03/06 | 1,050 | 1,090 | 1,050 | 1,075 | +40 | +3.9% | 34,800 |
| 2015/03/05 | 1,000 | 1,075 | 1,000 | 1,035 | +50 | +5.1% | 72,000 |
| 2015/03/04 | 952.5 | 985 | 935 | 985 | +20 | +2.1% | 16,800 |
| 2015/03/03 | 1,005 | 1,007.5 | 947.5 | 965 | -30 | -3% | 28,800 |
| 2015/03/02 | 997.5 | 1,005 | 992.5 | 995 | -10 | -1% | 26,000 |
| 2015/02/27 | 1,005 | 1,005 | 985 | 1,005 | +20 | +2% | 9,600 |
| 2015/02/26 | 1,015 | 1,015 | 985 | 985 | -12.5 | -1.3% | 26,800 |
| 2015/02/25 | 1,040 | 1,040 | 977.5 | 997.5 | -42.5 | -4.1% | 58,400 |
| 2015/02/24 | 1,070 | 1,072.5 | 1,020 | 1,040 | -22.5 | -2.1% | 67,200 |
| 2015/02/23 | 1,005 | 1,092.5 | 1,000 | 1,062.5 | +92.5 | +9.5% | 229,600 |
| 2015/02/20 | 1,277.5 | 1,277.5 | 967.5 | 970 | -107.5 | -10% | 1,188,000 |
| 2015/02/19 | 892.5 | 1,077.5 | 892.5 | 1,077.5 | +200 | +22.8% | 72,000 |
| 2015/02/18 | 875 | 882.5 | 872.5 | 877.5 | +2.5 | +0.3% | 14,400 |
| 2015/02/17 | 875 | 882.5 | 875 | 875 | +10 | +1.2% | 7,600 |
| 2015/02/16 | 875 | 887.5 | 862.5 | 865 | -2.5 | -0.3% | 45,600 |
| 2015/02/13 | 882.5 | 882.5 | 862.5 | 867.5 | +5 | +0.6% | 31,200 |
| 2015/02/12 | 890 | 890 | 845 | 862.5 | -12.5 | -1.4% | 29,200 |
| 2015/02/10 | 907.5 | 907.5 | 852.5 | 875 | -20 | -2.2% | 26,000 |
| 2015/02/09 | 920 | 925 | 882.5 | 895 | +95 | +11.9% | 69,200 |
| 2015/02/06 | 812.5 | 815 | 787.5 | 800 | -17.5 | -2.1% | 26,800 |
2501～
2550
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
