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 |
|---|---|---|---|---|---|---|---|
| 2007/12/11 | 1,525 | 1,537.5 | 1,525 | 1,537.5 | +37.5 | +2.5% | 2,400 |
| 2007/12/10 | 1,527.5 | 1,547.5 | 1,500 | 1,500 | -40 | -2.6% | 3,200 |
| 2007/12/07 | 1,525 | 1,540 | 1,502.5 | 1,540 | +40 | +2.7% | 1,600 |
| 2007/12/06 | 1,525 | 1,550 | 1,500 | 1,500 | +12.5 | +0.8% | 5,600 |
| 2007/12/05 | 1,455 | 1,510 | 1,455 | 1,487.5 | -37.5 | -2.5% | 2,000 |
| 2007/12/04 | 1,530 | 1,530 | 1,522.5 | 1,525 | -2.5 | -0.2% | 1,600 |
| 2007/12/03 | 1,502.5 | 1,527.5 | 1,502.5 | 1,527.5 | +2.5 | +0.2% | 4,400 |
| 2007/11/30 | 1,497.5 | 1,550 | 1,497.5 | 1,525 | +27.5 | +1.8% | 3,200 |
| 2007/11/29 | 1,482.5 | 1,497.5 | 1,470 | 1,497.5 | +72.5 | +5.1% | 1,600 |
| 2007/11/28 | 1,425 | 1,425 | 1,425 | 1,425 | +5 | +0.4% | 800 |
| 2007/11/27 | 1,420 | 1,420 | 1,420 | 1,420 | +5 | +0.4% | 400 |
| 2007/11/26 | 1,500 | 1,500 | 1,415 | 1,415 | -10 | -0.7% | 3,200 |
| 2007/11/22 | 1,522.5 | 1,522.5 | 1,425 | 1,425 | -75 | -5% | 2,400 |
| 2007/11/21 | 1,510 | 1,510 | 1,500 | 1,500 | +15 | +1% | 800 |
| 2007/11/20 | 1,425 | 1,485 | 1,425 | 1,485 | -15 | -1% | 3,200 |
| 2007/11/19 | 1,547.5 | 1,547.5 | 1,500 | 1,500 | -55 | -3.5% | 2,000 |
| 2007/11/16 | 1,512.5 | 1,557.5 | 1,512.5 | 1,555 | +17.5 | +1.1% | 2,000 |
| 2007/11/15 | 1,525 | 1,575 | 1,525 | 1,537.5 | -25 | -1.6% | 4,800 |
| 2007/11/14 | 1,587.5 | 1,587.5 | 1,562.5 | 1,562.5 | -50 | -3.1% | 1,600 |
| 2007/11/13 | 1,610 | 1,625 | 1,610 | 1,612.5 | ±0 | ±0% | 1,600 |
| 2007/11/12 | 1,525 | 1,612.5 | 1,525 | 1,612.5 | -12.5 | -0.8% | 3,600 |
| 2007/11/09 | 1,650 | 1,675 | 1,625 | 1,625 | ±0 | ±0% | 2,000 |
| 2007/11/08 | 1,625 | 1,625 | 1,625 | 1,625 | -50 | -3% | 2,800 |
| 2007/11/07 | 1,672.5 | 1,675 | 1,650 | 1,675 | -25 | -1.5% | 3,200 |
| 2007/11/06 | 1,727.5 | 1,750 | 1,700 | 1,700 | +5 | +0.3% | 4,000 |
| 2007/11/05 | 1,700 | 1,722.5 | 1,687.5 | 1,695 | +95 | +5.9% | 8,400 |
| 2007/11/02 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 2,000 |
| 2007/11/01 | 1,600 | 1,600 | 1,600 | 1,600 | -25 | -1.5% | 2,800 |
| 2007/10/31 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 1,200 |
| 2007/10/30 | 1,625 | 1,637.5 | 1,625 | 1,625 | ±0 | ±0% | 2,800 |
| 2007/10/29 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 800 |
| 2007/10/26 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 1,200 |
| 2007/10/25 | 1,650 | 1,650 | 1,625 | 1,625 | ±0 | ±0% | 4,000 |
| 2007/10/24 | 1,635 | 1,635 | 1,625 | 1,625 | ±0 | ±0% | 6,800 |
| 2007/10/23 | 1,625 | 1,650 | 1,625 | 1,625 | +35 | +2.2% | 2,400 |
| 2007/10/22 | 1,602.5 | 1,602.5 | 1,562.5 | 1,590 | -62.5 | -3.8% | 2,000 |
| 2007/10/19 | 1,675 | 1,700 | 1,627.5 | 1,652.5 | -25 | -1.5% | 2,400 |
| 2007/10/18 | 1,662.5 | 1,677.5 | 1,657.5 | 1,677.5 | +20 | +1.2% | 4,400 |
| 2007/10/17 | 1,657.5 | 1,657.5 | 1,657.5 | 1,657.5 | ±0 | ±0% | 800 |
| 2007/10/16 | 1,692.5 | 1,692.5 | 1,657.5 | 1,657.5 | -10 | -0.6% | 1,600 |
| 2007/10/15 | 1,667.5 | 1,667.5 | 1,667.5 | 1,667.5 | ±0 | ±0% | 400 |
| 2007/10/12 | 1,655 | 1,690 | 1,655 | 1,667.5 | -12.5 | -0.7% | 2,000 |
| 2007/10/11 | 1,697.5 | 1,697.5 | 1,680 | 1,680 | -20 | -1.2% | 800 |
| 2007/10/10 | 1,702.5 | 1,702.5 | 1,675 | 1,700 | ±0 | ±0% | 4,000 |
| 2007/10/09 | 1,725 | 1,750 | 1,700 | 1,700 | ±0 | ±0% | 5,200 |
| 2007/10/05 | 1,602.5 | 1,750 | 1,602.5 | 1,700 | +112.5 | +7.1% | 10,000 |
| 2007/10/04 | 1,557.5 | 1,587.5 | 1,555 | 1,587.5 | +55 | +3.6% | 4,800 |
| 2007/10/03 | 1,505 | 1,535 | 1,505 | 1,532.5 | +32.5 | +2.2% | 4,000 |
| 2007/10/02 | 1,495 | 1,500 | 1,487.5 | 1,500 | +25 | +1.7% | 3,600 |
| 2007/10/01 | 1,500 | 1,500 | 1,475 | 1,475 | -40 | -2.6% | 1,600 |
4301～
4350
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
