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 |
|---|---|---|---|---|---|---|---|
| 2008/09/09 | 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 |
| 2008/07/24 | 1,207.5 | 1,262.5 | 1,207.5 | 1,262.5 | +60 | +5% | 4,800 |
| 2008/07/23 | 1,172.5 | 1,202.5 | 1,170 | 1,202.5 | +32.5 | +2.8% | 3,200 |
| 2008/07/22 | 1,132.5 | 1,170 | 1,125 | 1,170 | ±0 | ±0% | 5,600 |
| 2008/07/18 | 1,175 | 1,207.5 | 1,170 | 1,170 | -5 | -0.4% | 4,400 |
| 2008/07/17 | 1,177.5 | 1,212.5 | 1,162.5 | 1,175 | +12.5 | +1.1% | 8,400 |
| 2008/07/16 | 1,212.5 | 1,212.5 | 1,162.5 | 1,162.5 | -50 | -4.1% | 7,200 |
| 2008/07/15 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | -32.5 | -2.6% | 4,400 |
| 2008/07/14 | 1,245 | 1,245 | 1,245 | 1,245 | - | - | 800 |
| 2008/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/10 | 1,202.5 | 1,245 | 1,202.5 | 1,245 | ±0 | ±0% | 6,400 |
| 2008/07/09 | 1,250 | 1,250 | 1,242.5 | 1,245 | -5 | -0.4% | 4,400 |
| 2008/07/08 | 1,272.5 | 1,275 | 1,250 | 1,250 | -25 | -2% | 4,800 |
| 2008/07/07 | 1,275 | 1,275 | 1,262.5 | 1,275 | -2.5 | -0.2% | 2,800 |
| 2008/07/04 | 1,275 | 1,277.5 | 1,275 | 1,277.5 | +2.5 | +0.2% | 1,200 |
| 2008/07/03 | 1,270 | 1,275 | 1,265 | 1,275 | -20 | -1.5% | 1,600 |
| 2008/07/02 | 1,362.5 | 1,375 | 1,295 | 1,295 | -57.5 | -4.3% | 6,800 |
| 2008/07/01 | 1,362.5 | 1,362.5 | 1,325 | 1,352.5 | -10 | -0.7% | 2,800 |
4151～
4200
件表示中 / 7026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 | 166,800円 | +0.5% | +57.0% | 4.26% | 15.20倍 | 0.49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 |
| ＭＵＴＯＨ－ＨＤ | 261,000円 | +2.1% | -13.6% | 2.95% | 17.09倍 | 0.51倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| 三社電機 | 86,200円 | +8.9% | +1.7% | 4.64% | 13.65倍 | 0.47倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| ケ ル | 143,700円 | +1.1% | +7.7% | 5.57% | 24.31倍 | 0.69倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| プラズマ | 127,500円 | +12.4% | +25.3% | 1.73% | 7.19倍 | 0.88倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
市場注目の銘柄
チャート関連のコラム
