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 |
|---|---|---|---|---|---|---|---|
| 2010/06/01 | 962.5 | 962.5 | 935 | 935 | -20 | -2.1% | 9,200 |
| 2010/05/31 | 965 | 975 | 950 | 955 | ±0 | ±0% | 4,400 |
| 2010/05/28 | 900 | 970 | 900 | 955 | +55 | +6.1% | 4,400 |
| 2010/05/27 | 887.5 | 900 | 885 | 900 | +32.5 | +3.7% | 2,000 |
| 2010/05/26 | 865 | 867.5 | 865 | 867.5 | -2.5 | -0.3% | 800 |
| 2010/05/25 | 902.5 | 902.5 | 845 | 870 | -32.5 | -3.6% | 8,000 |
| 2010/05/24 | 925 | 925 | 890 | 902.5 | -22.5 | -2.4% | 7,200 |
| 2010/05/21 | 895 | 925 | 892.5 | 925 | -40 | -4.1% | 1,600 |
| 2010/05/20 | 950 | 967.5 | 947.5 | 965 | -5 | -0.5% | 2,400 |
| 2010/05/19 | 967.5 | 970 | 967.5 | 970 | ±0 | ±0% | 1,600 |
| 2010/05/18 | 1,012.5 | 1,012.5 | 965 | 970 | -40 | -4% | 8,000 |
| 2010/05/17 | 1,025 | 1,025 | 990 | 1,010 | -32.5 | -3.1% | 10,800 |
| 2010/05/14 | 1,025 | 1,042.5 | 1,025 | 1,042.5 | +25 | +2.5% | 4,400 |
| 2010/05/13 | 1,020 | 1,030 | 1,017.5 | 1,017.5 | -12.5 | -1.2% | 11,600 |
| 2010/05/12 | 1,045 | 1,045 | 1,022.5 | 1,030 | -30 | -2.8% | 10,400 |
| 2010/05/11 | 1,100 | 1,107.5 | 1,040 | 1,060 | -20 | -1.9% | 14,000 |
| 2010/05/10 | 1,120 | 1,120 | 1,042.5 | 1,080 | +160 | +17.4% | 39,200 |
| 2010/05/07 | 922.5 | 955 | 862.5 | 920 | -42.5 | -4.4% | 14,800 |
| 2010/05/06 | 950 | 970 | 950 | 962.5 | +7.5 | +0.8% | 9,200 |
| 2010/04/30 | 917.5 | 955 | 917.5 | 955 | +75 | +8.5% | 33,600 |
| 2010/04/28 | 865 | 880 | 865 | 880 | -7.5 | -0.8% | 4,000 |
| 2010/04/27 | 882.5 | 887.5 | 882.5 | 887.5 | +5 | +0.6% | 7,600 |
| 2010/04/26 | 900 | 900 | 882.5 | 882.5 | ±0 | ±0% | 6,800 |
| 2010/04/23 | 862.5 | 882.5 | 862.5 | 882.5 | +32.5 | +3.8% | 7,200 |
| 2010/04/22 | 845 | 850 | 842.5 | 850 | +12.5 | +1.5% | 3,200 |
| 2010/04/21 | 847.5 | 847.5 | 830 | 837.5 | ±0 | ±0% | 7,200 |
| 2010/04/20 | 845 | 845 | 837.5 | 837.5 | +5 | +0.6% | 2,400 |
| 2010/04/19 | 842.5 | 842.5 | 832.5 | 832.5 | -22.5 | -2.6% | 4,000 |
| 2010/04/16 | 855 | 855 | 855 | 855 | ±0 | ±0% | 400 |
| 2010/04/15 | 850 | 855 | 847.5 | 855 | +5 | +0.6% | 4,000 |
| 2010/04/14 | 842.5 | 850 | 842.5 | 850 | -7.5 | -0.9% | 1,600 |
| 2010/04/13 | 857.5 | 857.5 | 850 | 857.5 | +2.5 | +0.3% | 3,200 |
| 2010/04/12 | 855 | 855 | 852.5 | 855 | +2.5 | +0.3% | 2,400 |
| 2010/04/09 | 855 | 860 | 827.5 | 852.5 | -22.5 | -2.6% | 5,200 |
| 2010/04/08 | 857.5 | 875 | 840 | 875 | +5 | +0.6% | 6,400 |
| 2010/04/07 | 862.5 | 875 | 862.5 | 870 | ±0 | ±0% | 5,600 |
| 2010/04/06 | 875 | 877.5 | 862.5 | 870 | -7.5 | -0.9% | 5,200 |
| 2010/04/05 | 877.5 | 877.5 | 877.5 | 877.5 | ±0 | ±0% | 1,600 |
| 2010/04/02 | 867.5 | 877.5 | 862.5 | 877.5 | ±0 | ±0% | 6,000 |
| 2010/04/01 | 875 | 877.5 | 850 | 877.5 | ±0 | ±0% | 2,800 |
| 2010/03/31 | 882.5 | 905 | 877.5 | 877.5 | +2.5 | +0.3% | 7,200 |
| 2010/03/30 | 850 | 875 | 850 | 875 | +25 | +2.9% | 5,600 |
| 2010/03/29 | 837.5 | 850 | 837.5 | 850 | +12.5 | +1.5% | 1,200 |
| 2010/03/26 | 805 | 842.5 | 805 | 837.5 | +32.5 | +4% | 2,400 |
| 2010/03/25 | 810 | 820 | 805 | 805 | -17.5 | -2.1% | 6,800 |
| 2010/03/24 | 837.5 | 840 | 817.5 | 822.5 | -15 | -1.8% | 10,000 |
| 2010/03/23 | 847.5 | 850 | 825 | 837.5 | +15 | +1.8% | 10,400 |
| 2010/03/19 | 765 | 822.5 | 765 | 822.5 | +60 | +7.9% | 21,200 |
| 2010/03/18 | 740 | 772.5 | 740 | 762.5 | +42.5 | +5.9% | 13,600 |
| 2010/03/17 | 715 | 730 | 712.5 | 720 | +10 | +1.4% | 10,800 |
3701～
3750
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
