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 |
|---|---|---|---|---|---|---|---|
| 2008/10/06 | 880 | 880 | 875 | 875 | -42.5 | -4.6% | 4,400 |
| 2008/10/03 | 917.5 | 920 | 917.5 | 917.5 | -75 | -7.6% | 5,200 |
| 2008/10/02 | 1,000 | 1,000 | 992.5 | 992.5 | -7.5 | -0.8% | 8,000 |
| 2008/10/01 | 1,012.5 | 1,012.5 | 1,000 | 1,000 | -12.5 | -1.2% | 1,600 |
| 2008/09/30 | 1,000 | 1,012.5 | 1,000 | 1,012.5 | -85 | -7.7% | 2,800 |
| 2008/09/29 | 1,097.5 | 1,097.5 | 1,097.5 | 1,097.5 | -2.5 | -0.2% | 400 |
| 2008/09/26 | 1,100 | 1,102.5 | 1,075 | 1,100 | +25 | +2.3% | 5,600 |
| 2008/09/25 | 1,047.5 | 1,075 | 1,047.5 | 1,075 | +42.5 | +4.1% | 3,600 |
| 2008/09/24 | 1,030 | 1,037.5 | 1,030 | 1,032.5 | +20 | +2% | 2,000 |
| 2008/09/22 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | +12.5 | +1.3% | 2,000 |
| 2008/09/19 | 975 | 1,000 | 975 | 1,000 | +37.5 | +3.9% | 1,600 |
| 2008/09/18 | 962.5 | 962.5 | 940 | 962.5 | ±0 | ±0% | 3,600 |
| 2008/09/17 | 977.5 | 977.5 | 955 | 962.5 | -40 | -4% | 10,400 |
| 2008/09/16 | 1,010 | 1,012.5 | 997.5 | 1,002.5 | -82.5 | -7.6% | 5,600 |
| 2008/09/12 | 1,085 | 1,085 | 1,085 | 1,085 | +35 | +3.3% | 800 |
| 2008/09/11 | 1,100 | 1,100 | 1,012.5 | 1,050 | -22.5 | -2.1% | 5,600 |
| 2008/09/10 | 1,050 | 1,072.5 | 1,050 | 1,072.5 | +2.5 | +0.2% | 2,800 |
| 2008/09/09 | 1,070 | 1,070 | 1,070 | 1,070 | +20 | +1.9% | 400 |
| 2008/09/08 | 1,075 | 1,075 | 1,050 | 1,050 | ±0 | ±0% | 1,600 |
| 2008/09/05 | 1,062.5 | 1,062.5 | 1,050 | 1,050 | -25 | -2.3% | 800 |
| 2008/09/04 | 1,100 | 1,100 | 1,075 | 1,075 | -25 | -2.3% | 2,000 |
| 2008/09/03 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 2,800 |
| 2008/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/01 | 1,120 | 1,120 | 1,112.5 | 1,120 | ±0 | ±0% | 4,800 |
| 2008/08/29 | 1,100 | 1,120 | 1,100 | 1,120 | ±0 | ±0% | 1,600 |
| 2008/08/28 | 1,107.5 | 1,120 | 1,107.5 | 1,120 | ±0 | ±0% | 800 |
| 2008/08/27 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 2,400 |
| 2008/08/26 | 1,122.5 | 1,122.5 | 1,102.5 | 1,120 | -5 | -0.4% | 1,600 |
| 2008/08/25 | 1,135 | 1,135 | 1,125 | 1,125 | -10 | -0.9% | 3,600 |
| 2008/08/22 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 1,200 |
| 2008/08/21 | 1,137.5 | 1,150 | 1,125 | 1,135 | -15 | -1.3% | 8,000 |
| 2008/08/20 | 1,152.5 | 1,152.5 | 1,140 | 1,150 | -25 | -2.1% | 1,200 |
| 2008/08/19 | 1,175 | 1,175 | 1,175 | 1,175 | -12.5 | -1.1% | 2,800 |
| 2008/08/18 | 1,175 | 1,202.5 | 1,175 | 1,187.5 | +12.5 | +1.1% | 3,600 |
| 2008/08/15 | 1,175 | 1,177.5 | 1,175 | 1,175 | ±0 | ±0% | 1,600 |
| 2008/08/14 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 400 |
| 2008/08/13 | 1,175 | 1,175 | 1,175 | 1,175 | -12.5 | -1.1% | 400 |
| 2008/08/12 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | ±0 | ±0% | 400 |
| 2008/08/11 | 1,175 | 1,190 | 1,175 | 1,187.5 | +12.5 | +1.1% | 10,800 |
| 2008/08/08 | 1,175 | 1,200 | 1,175 | 1,175 | - | - | 3,600 |
| 2008/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/06 | 1,225 | 1,225 | 1,225 | 1,225 | +25 | +2.1% | 400 |
| 2008/08/05 | 1,200 | 1,200 | 1,200 | 1,200 | -12.5 | -1% | 1,200 |
| 2008/08/04 | 1,212.5 | 1,215 | 1,212.5 | 1,212.5 | ±0 | ±0% | 5,200 |
| 2008/08/01 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | -85 | -6.6% | 400 |
| 2008/07/31 | 1,297.5 | 1,297.5 | 1,297.5 | 1,297.5 | -12.5 | -1% | 1,600 |
| 2008/07/30 | 1,262.5 | 1,310 | 1,262.5 | 1,310 | +52.5 | +4.2% | 2,800 |
| 2008/07/29 | 1,257.5 | 1,257.5 | 1,257.5 | 1,257.5 | -5 | -0.4% | 2,000 |
| 2008/07/28 | 1,262.5 | 1,262.5 | 1,262.5 | 1,262.5 | ±0 | ±0% | 2,400 |
| 2008/07/25 | 1,255 | 1,265 | 1,252.5 | 1,262.5 | ±0 | ±0% | 5,200 |
4101～
4150
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
