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 |
|---|---|---|---|---|---|---|---|
| 2008/07/24 | 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 |
| 2008/06/30 | 1,375 | 1,385 | 1,350 | 1,362.5 | -12.5 | -0.9% | 4,800 |
| 2008/06/27 | 1,325 | 1,420 | 1,325 | 1,375 | -45 | -3.2% | 6,000 |
| 2008/06/26 | 1,400 | 1,420 | 1,390 | 1,420 | +42.5 | +3.1% | 1,600 |
| 2008/06/25 | 1,472.5 | 1,472.5 | 1,377.5 | 1,377.5 | -70 | -4.8% | 3,200 |
| 2008/06/24 | 1,372.5 | 1,447.5 | 1,362.5 | 1,447.5 | +100 | +7.4% | 8,800 |
| 2008/06/23 | 1,310 | 1,347.5 | 1,310 | 1,347.5 | +35 | +2.7% | 4,800 |
| 2008/06/20 | 1,250 | 1,312.5 | 1,250 | 1,312.5 | +62.5 | +5% | 14,400 |
| 2008/06/19 | 1,282.5 | 1,297.5 | 1,250 | 1,250 | -35 | -2.7% | 2,800 |
| 2008/06/18 | 1,247.5 | 1,285 | 1,247.5 | 1,285 | +35 | +2.8% | 2,800 |
| 2008/06/17 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,600 |
| 2008/06/16 | 1,245 | 1,250 | 1,220 | 1,250 | +12.5 | +1% | 8,000 |
| 2008/06/13 | 1,255 | 1,275 | 1,237.5 | 1,237.5 | -17.5 | -1.4% | 4,800 |
| 2008/06/12 | 1,277.5 | 1,282.5 | 1,250 | 1,255 | -32.5 | -2.5% | 7,600 |
| 2008/06/11 | 1,302.5 | 1,302.5 | 1,275 | 1,287.5 | +10 | +0.8% | 10,400 |
| 2008/06/10 | 1,332.5 | 1,332.5 | 1,277.5 | 1,277.5 | -50 | -3.8% | 6,800 |
| 2008/06/09 | 1,327.5 | 1,330 | 1,302.5 | 1,327.5 | -20 | -1.5% | 6,800 |
| 2008/06/06 | 1,372.5 | 1,377.5 | 1,337.5 | 1,347.5 | -5 | -0.4% | 10,800 |
| 2008/06/05 | 1,312.5 | 1,372.5 | 1,312.5 | 1,352.5 | +40 | +3% | 9,200 |
| 2008/06/04 | 1,287.5 | 1,312.5 | 1,285 | 1,312.5 | +25 | +1.9% | 2,800 |
| 2008/06/03 | 1,300 | 1,300 | 1,287.5 | 1,287.5 | -12.5 | -1% | 1,200 |
| 2008/06/02 | 1,300 | 1,300 | 1,300 | 1,300 | -7.5 | -0.6% | 1,200 |
| 2008/05/30 | 1,287.5 | 1,307.5 | 1,287.5 | 1,307.5 | +2.5 | +0.2% | 2,800 |
| 2008/05/29 | 1,305 | 1,305 | 1,280 | 1,305 | +25 | +2% | 2,000 |
| 2008/05/28 | 1,305 | 1,325 | 1,280 | 1,280 | -25 | -1.9% | 2,400 |
| 2008/05/27 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 1,200 |
| 2008/05/26 | 1,297.5 | 1,305 | 1,272.5 | 1,305 | -5 | -0.4% | 4,000 |
| 2008/05/23 | 1,322.5 | 1,330 | 1,310 | 1,310 | -5 | -0.4% | 4,400 |
| 2008/05/22 | 1,320 | 1,320 | 1,302.5 | 1,315 | -5 | -0.4% | 3,200 |
| 2008/05/21 | 1,317.5 | 1,320 | 1,302.5 | 1,320 | -7.5 | -0.6% | 2,000 |
| 2008/05/20 | 1,300 | 1,327.5 | 1,300 | 1,327.5 | +2.5 | +0.2% | 4,400 |
| 2008/05/19 | 1,305 | 1,325 | 1,300 | 1,325 | +5 | +0.4% | 6,000 |
| 2008/05/16 | 1,345 | 1,345 | 1,300 | 1,320 | -5 | -0.4% | 6,400 |
| 2008/05/15 | 1,320 | 1,325 | 1,300 | 1,325 | +30 | +2.3% | 10,800 |
4151～
4200
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
