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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 782.5 | 782.5 | 762.5 | 762.5 | - | - | 2,800 |
| 2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/09 | 817.5 | 817.5 | 817.5 | 817.5 | +10 | +1.2% | 400 |
| 2010/08/06 | 812.5 | 812.5 | 800 | 807.5 | -5 | -0.6% | 6,000 |
| 2010/08/05 | 815 | 815 | 812.5 | 812.5 | -2.5 | -0.3% | 5,600 |
| 2010/08/04 | 837.5 | 837.5 | 815 | 815 | -30 | -3.6% | 2,400 |
| 2010/08/03 | 867.5 | 867.5 | 845 | 845 | +7.5 | +0.9% | 3,200 |
| 2010/08/02 | 837.5 | 847.5 | 837.5 | 837.5 | -37.5 | -4.3% | 7,200 |
| 2010/07/30 | 870 | 875 | 862.5 | 875 | +15 | +1.7% | 6,800 |
| 2010/07/29 | 850 | 860 | 850 | 860 | +10 | +1.2% | 800 |
| 2010/07/28 | 850 | 855 | 800 | 850 | ±0 | ±0% | 8,400 |
| 2010/07/27 | 825 | 850 | 825 | 850 | - | - | 4,000 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 825 | 825 | 825 | 825 | +12.5 | +1.5% | 2,800 |
| 2010/07/22 | 812.5 | 812.5 | 812.5 | 812.5 | ±0 | ±0% | 2,400 |
| 2010/07/21 | 820 | 825 | 812.5 | 812.5 | -7.5 | -0.9% | 3,200 |
| 2010/07/20 | 815 | 825 | 815 | 820 | -25 | -3% | 7,200 |
| 2010/07/16 | 850 | 850 | 845 | 845 | -12.5 | -1.5% | 2,000 |
| 2010/07/15 | 880 | 880 | 850 | 857.5 | -22.5 | -2.6% | 12,400 |
| 2010/07/14 | 862.5 | 887.5 | 862.5 | 880 | +15 | +1.7% | 6,800 |
| 2010/07/13 | 885 | 885 | 865 | 865 | ±0 | ±0% | 1,600 |
| 2010/07/12 | 877.5 | 882.5 | 865 | 865 | -12.5 | -1.4% | 2,400 |
| 2010/07/09 | 862.5 | 877.5 | 860 | 877.5 | +7.5 | +0.9% | 3,200 |
| 2010/07/08 | 842.5 | 870 | 842.5 | 870 | +30 | +3.6% | 1,600 |
| 2010/07/07 | 835 | 842.5 | 835 | 840 | -7.5 | -0.9% | 2,800 |
| 2010/07/06 | 842.5 | 850 | 825 | 847.5 | -12.5 | -1.5% | 11,200 |
| 2010/07/05 | 872.5 | 872.5 | 857.5 | 860 | -7.5 | -0.9% | 6,000 |
| 2010/07/02 | 882.5 | 897.5 | 852.5 | 867.5 | -17.5 | -2% | 8,800 |
| 2010/07/01 | 887.5 | 887.5 | 880 | 885 | -27.5 | -3% | 2,400 |
| 2010/06/30 | 910 | 912.5 | 910 | 912.5 | -7.5 | -0.8% | 3,600 |
| 2010/06/29 | 930 | 935 | 920 | 920 | -17.5 | -1.9% | 3,600 |
| 2010/06/28 | 962.5 | 962.5 | 910 | 937.5 | -27.5 | -2.8% | 8,000 |
| 2010/06/25 | 965 | 965 | 945 | 965 | ±0 | ±0% | 2,000 |
| 2010/06/24 | 942.5 | 967.5 | 942.5 | 965 | -10 | -1% | 4,400 |
| 2010/06/23 | 955 | 975 | 955 | 975 | -12.5 | -1.3% | 2,000 |
| 2010/06/22 | 992.5 | 992.5 | 987.5 | 987.5 | ±0 | ±0% | 3,200 |
| 2010/06/21 | 967.5 | 987.5 | 965 | 987.5 | +7.5 | +0.8% | 3,200 |
| 2010/06/18 | 980 | 980 | 965 | 980 | -20 | -2% | 5,600 |
| 2010/06/17 | 1,012.5 | 1,012.5 | 1,000 | 1,000 | -12.5 | -1.2% | 3,600 |
| 2010/06/16 | 995 | 1,025 | 995 | 1,012.5 | +12.5 | +1.3% | 9,200 |
| 2010/06/15 | 960 | 1,000 | 960 | 1,000 | +40 | +4.2% | 8,000 |
| 2010/06/14 | 940 | 980 | 940 | 960 | - | - | 2,000 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 922.5 | 930 | 905 | 930 | +7.5 | +0.8% | 2,400 |
| 2010/06/09 | 922.5 | 922.5 | 922.5 | 922.5 | +5 | +0.5% | 1,200 |
| 2010/06/08 | 900 | 920 | 900 | 917.5 | ±0 | ±0% | 3,200 |
| 2010/06/07 | 945 | 945 | 915 | 917.5 | -45 | -4.7% | 4,000 |
| 2010/06/04 | 937.5 | 982.5 | 937.5 | 962.5 | +25 | +2.7% | 6,400 |
| 2010/06/03 | 957.5 | 957.5 | 925 | 937.5 | ±0 | ±0% | 5,600 |
| 2010/06/02 | 932.5 | 947.5 | 925 | 937.5 | +2.5 | +0.3% | 6,000 |
3651～
3700
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
