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 |
|---|---|---|---|---|---|---|---|
| 2008/06/30 | 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 |
| 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 |
4201～
4250
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
