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 |
|---|---|---|---|---|---|---|---|
| 2008/05/14 | 1,182.5 | 1,300 | 1,182.5 | 1,295 | +112.5 | +9.5% | 12,000 |
| 2008/05/13 | 1,182.5 | 1,182.5 | 1,157.5 | 1,182.5 | +7.5 | +0.6% | 3,600 |
| 2008/05/12 | 1,195 | 1,195 | 1,147.5 | 1,175 | -37.5 | -3.1% | 7,200 |
| 2008/05/09 | 1,225 | 1,225 | 1,202.5 | 1,212.5 | -12.5 | -1% | 4,800 |
| 2008/05/08 | 1,217.5 | 1,230 | 1,212.5 | 1,225 | +10 | +0.8% | 4,400 |
| 2008/05/07 | 1,200 | 1,222.5 | 1,187.5 | 1,215 | +65 | +5.7% | 5,200 |
| 2008/05/02 | 1,107.5 | 1,182.5 | 1,105 | 1,150 | +50 | +4.5% | 10,400 |
| 2008/05/01 | 1,112.5 | 1,112.5 | 1,100 | 1,100 | -17.5 | -1.6% | 3,200 |
| 2008/04/30 | 1,090 | 1,117.5 | 1,090 | 1,117.5 | +35 | +3.2% | 4,400 |
| 2008/04/28 | 1,087.5 | 1,090 | 1,080 | 1,082.5 | +2.5 | +0.2% | 7,600 |
| 2008/04/25 | 1,100 | 1,100 | 1,075 | 1,080 | +5 | +0.5% | 3,600 |
| 2008/04/24 | 1,077.5 | 1,077.5 | 1,075 | 1,075 | -10 | -0.9% | 2,000 |
| 2008/04/23 | 1,067.5 | 1,085 | 1,067.5 | 1,085 | -7.5 | -0.7% | 2,000 |
| 2008/04/22 | 1,092.5 | 1,095 | 1,067.5 | 1,092.5 | ±0 | ±0% | 3,200 |
| 2008/04/21 | 1,122.5 | 1,122.5 | 1,080 | 1,092.5 | - | - | 5,600 |
| 2008/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/17 | 1,075 | 1,110 | 1,075 | 1,097.5 | +22.5 | +2.1% | 2,000 |
| 2008/04/16 | 1,075 | 1,075 | 1,050 | 1,075 | ±0 | ±0% | 2,400 |
| 2008/04/15 | 1,075 | 1,075 | 1,050 | 1,075 | - | - | 2,000 |
| 2008/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/11 | 1,075 | 1,075 | 1,075 | 1,075 | -7.5 | -0.7% | 400 |
| 2008/04/10 | 1,082.5 | 1,082.5 | 1,082.5 | 1,082.5 | - | - | 400 |
| 2008/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/08 | 1,075 | 1,085 | 1,075 | 1,085 | -2.5 | -0.2% | 800 |
| 2008/04/07 | 1,092.5 | 1,110 | 1,087.5 | 1,087.5 | ±0 | ±0% | 3,200 |
| 2008/04/04 | 1,095 | 1,095 | 1,087.5 | 1,087.5 | ±0 | ±0% | 1,200 |
| 2008/04/03 | 1,080 | 1,087.5 | 1,080 | 1,087.5 | -7.5 | -0.7% | 2,000 |
| 2008/04/02 | 1,100 | 1,100 | 1,095 | 1,095 | ±0 | ±0% | 1,200 |
| 2008/04/01 | 1,062.5 | 1,095 | 1,062.5 | 1,095 | +22.5 | +2.1% | 800 |
| 2008/03/31 | 1,075 | 1,100 | 1,072.5 | 1,072.5 | -52.5 | -4.7% | 2,000 |
| 2008/03/28 | 1,100 | 1,125 | 1,100 | 1,125 | -25 | -2.2% | 1,200 |
| 2008/03/27 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,200 |
| 2008/03/26 | 1,150 | 1,150 | 1,145 | 1,150 | +2.5 | +0.2% | 1,600 |
| 2008/03/25 | 1,142.5 | 1,157.5 | 1,142.5 | 1,147.5 | +30 | +2.7% | 2,400 |
| 2008/03/24 | 1,105 | 1,117.5 | 1,100 | 1,117.5 | +37.5 | +3.5% | 2,000 |
| 2008/03/21 | 1,030 | 1,080 | 1,030 | 1,080 | +60 | +5.9% | 4,400 |
| 2008/03/19 | 1,002.5 | 1,020 | 1,002.5 | 1,020 | +27.5 | +2.8% | 4,400 |
| 2008/03/18 | 1,000 | 1,012.5 | 987.5 | 992.5 | +10 | +1% | 5,200 |
| 2008/03/17 | 1,050 | 1,050 | 982.5 | 982.5 | -80 | -7.5% | 3,200 |
| 2008/03/14 | 1,067.5 | 1,067.5 | 1,050 | 1,062.5 | -25 | -2.3% | 3,600 |
| 2008/03/13 | 1,095 | 1,095 | 1,087.5 | 1,087.5 | -7.5 | -0.7% | 6,000 |
| 2008/03/12 | 1,095 | 1,095 | 1,095 | 1,095 | +25 | +2.3% | 2,000 |
| 2008/03/11 | 1,075 | 1,075 | 1,050 | 1,070 | -17.5 | -1.6% | 4,000 |
| 2008/03/10 | 1,092.5 | 1,092.5 | 1,087.5 | 1,087.5 | -37.5 | -3.3% | 1,600 |
| 2008/03/07 | 1,147.5 | 1,147.5 | 1,125 | 1,125 | -12.5 | -1.1% | 2,800 |
| 2008/03/06 | 1,150 | 1,150 | 1,137.5 | 1,137.5 | -12.5 | -1.1% | 5,600 |
| 2008/03/05 | 1,152.5 | 1,152.5 | 1,147.5 | 1,150 | -2.5 | -0.2% | 2,400 |
| 2008/03/04 | 1,162.5 | 1,162.5 | 1,152.5 | 1,152.5 | -17.5 | -1.5% | 4,400 |
| 2008/03/03 | 1,185 | 1,187.5 | 1,170 | 1,170 | -30 | -2.5% | 1,200 |
| 2008/02/29 | 1,215 | 1,215 | 1,200 | 1,200 | -10 | -0.8% | 5,600 |
4201～
4250
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
