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 |
|---|---|---|---|---|---|---|---|
| 2008/04/16 | 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 |
| 2008/02/28 | 1,202.5 | 1,210 | 1,202.5 | 1,210 | +2.5 | +0.2% | 1,600 |
| 2008/02/27 | 1,212.5 | 1,222.5 | 1,207.5 | 1,207.5 | -10 | -0.8% | 5,200 |
| 2008/02/26 | 1,210 | 1,222.5 | 1,202.5 | 1,217.5 | +5 | +0.4% | 4,800 |
| 2008/02/25 | 1,212.5 | 1,222.5 | 1,210 | 1,212.5 | ±0 | ±0% | 5,200 |
| 2008/02/22 | 1,225 | 1,242.5 | 1,212.5 | 1,212.5 | -12.5 | -1% | 4,000 |
| 2008/02/21 | 1,197.5 | 1,225 | 1,180 | 1,225 | +5 | +0.4% | 4,400 |
| 2008/02/20 | 1,187.5 | 1,220 | 1,187.5 | 1,220 | +15 | +1.2% | 1,600 |
| 2008/02/19 | 1,162.5 | 1,205 | 1,162.5 | 1,205 | +62.5 | +5.5% | 5,200 |
| 2008/02/18 | 1,125 | 1,145 | 1,125 | 1,142.5 | +12.5 | +1.1% | 11,200 |
| 2008/02/15 | 1,132.5 | 1,145 | 1,120 | 1,130 | +10 | +0.9% | 3,600 |
| 2008/02/14 | 1,112.5 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 5,600 |
| 2008/02/13 | 1,100 | 1,125 | 1,100 | 1,100 | ±0 | ±0% | 6,000 |
| 2008/02/12 | 1,122.5 | 1,122.5 | 1,087.5 | 1,100 | -25 | -2.2% | 2,800 |
| 2008/02/08 | 1,145 | 1,160 | 1,125 | 1,125 | -20 | -1.7% | 3,200 |
| 2008/02/07 | 1,162.5 | 1,162.5 | 1,137.5 | 1,145 | -7.5 | -0.7% | 4,400 |
| 2008/02/06 | 1,197.5 | 1,197.5 | 1,150 | 1,152.5 | -50 | -4.2% | 6,000 |
| 2008/02/05 | 1,237.5 | 1,237.5 | 1,202.5 | 1,202.5 | -35 | -2.8% | 3,600 |
4251～
4300
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
