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 |
|---|---|---|---|---|---|---|---|
| 2007/09/28 | 1,525 | 1,575 | 1,515 | 1,515 | -10 | -0.7% | 2,800 |
| 2007/09/27 | 1,470 | 1,525 | 1,462.5 | 1,525 | +62.5 | +4.3% | 4,000 |
| 2007/09/26 | 1,425 | 1,462.5 | 1,412.5 | 1,462.5 | +2.5 | +0.2% | 2,400 |
| 2007/09/25 | 1,462.5 | 1,480 | 1,460 | 1,460 | -15 | -1% | 2,400 |
| 2007/09/21 | 1,427.5 | 1,475 | 1,427.5 | 1,475 | +47.5 | +3.3% | 2,800 |
| 2007/09/20 | 1,462.5 | 1,462.5 | 1,427.5 | 1,427.5 | -12.5 | -0.9% | 3,200 |
| 2007/09/19 | 1,395 | 1,440 | 1,395 | 1,440 | +65 | +4.7% | 1,200 |
| 2007/09/18 | 1,400 | 1,425 | 1,352.5 | 1,375 | -32.5 | -2.3% | 3,200 |
| 2007/09/14 | 1,437.5 | 1,437.5 | 1,390 | 1,407.5 | -42.5 | -2.9% | 2,000 |
| 2007/09/13 | 1,390 | 1,450 | 1,390 | 1,450 | +37.5 | +2.7% | 1,600 |
| 2007/09/12 | 1,475 | 1,475 | 1,412.5 | 1,412.5 | -50 | -3.4% | 2,400 |
| 2007/09/11 | 1,452.5 | 1,462.5 | 1,412.5 | 1,462.5 | -67.5 | -4.4% | 4,400 |
| 2007/09/10 | 1,530 | 1,530 | 1,530 | 1,530 | +5 | +0.3% | 400 |
| 2007/09/07 | 1,535 | 1,535 | 1,525 | 1,525 | ±0 | ±0% | 1,200 |
| 2007/09/06 | 1,522.5 | 1,525 | 1,522.5 | 1,525 | -47.5 | -3% | 2,400 |
| 2007/09/05 | 1,572.5 | 1,575 | 1,550 | 1,572.5 | +10 | +0.6% | 1,600 |
| 2007/09/04 | 1,532.5 | 1,562.5 | 1,525 | 1,562.5 | +30 | +2% | 3,200 |
| 2007/09/03 | 1,575 | 1,575 | 1,532.5 | 1,532.5 | +7.5 | +0.5% | 2,000 |
| 2007/08/31 | 1,525 | 1,537.5 | 1,525 | 1,525 | ±0 | ±0% | 2,000 |
| 2007/08/30 | 1,550 | 1,550 | 1,525 | 1,525 | -5 | -0.3% | 1,600 |
| 2007/08/29 | 1,527.5 | 1,532.5 | 1,527.5 | 1,530 | -12.5 | -0.8% | 1,200 |
| 2007/08/28 | 1,540 | 1,542.5 | 1,540 | 1,542.5 | -32.5 | -2.1% | 1,200 |
| 2007/08/27 | 1,575 | 1,577.5 | 1,575 | 1,575 | +17.5 | +1.1% | 2,400 |
| 2007/08/24 | 1,575 | 1,575 | 1,557.5 | 1,557.5 | -12.5 | -0.8% | 3,200 |
| 2007/08/23 | 1,550 | 1,577.5 | 1,550 | 1,570 | +20 | +1.3% | 4,400 |
| 2007/08/22 | 1,575 | 1,575 | 1,550 | 1,550 | -25 | -1.6% | 1,600 |
| 2007/08/21 | 1,532.5 | 1,575 | 1,532.5 | 1,575 | +45 | +2.9% | 7,600 |
| 2007/08/20 | 1,527.5 | 1,600 | 1,527.5 | 1,530 | -22.5 | -1.4% | 8,000 |
| 2007/08/17 | 1,637.5 | 1,647.5 | 1,477.5 | 1,552.5 | -102.5 | -6.2% | 7,200 |
| 2007/08/16 | 1,687.5 | 1,687.5 | 1,650 | 1,655 | -45 | -2.6% | 4,400 |
| 2007/08/15 | 1,697.5 | 1,700 | 1,685 | 1,700 | ±0 | ±0% | 7,600 |
| 2007/08/14 | 1,637.5 | 1,700 | 1,610 | 1,700 | +87.5 | +5.4% | 6,400 |
| 2007/08/13 | 1,650 | 1,650 | 1,607.5 | 1,612.5 | -62.5 | -3.7% | 6,800 |
| 2007/08/10 | 1,682.5 | 1,687.5 | 1,650 | 1,675 | -37.5 | -2.2% | 9,600 |
| 2007/08/09 | 1,737.5 | 1,737.5 | 1,712.5 | 1,712.5 | -25 | -1.4% | 3,200 |
| 2007/08/08 | 1,760 | 1,762.5 | 1,737.5 | 1,737.5 | -65 | -3.6% | 3,200 |
| 2007/08/07 | 1,787.5 | 1,802.5 | 1,752.5 | 1,802.5 | +5 | +0.3% | 2,000 |
| 2007/08/06 | 1,747.5 | 1,802.5 | 1,747.5 | 1,797.5 | -47.5 | -2.6% | 4,000 |
| 2007/08/03 | 1,795 | 1,847.5 | 1,792.5 | 1,845 | +97.5 | +5.6% | 3,200 |
| 2007/08/02 | 1,740 | 1,750 | 1,725 | 1,747.5 | +7.5 | +0.4% | 3,600 |
| 2007/08/01 | 1,777.5 | 1,777.5 | 1,740 | 1,740 | -37.5 | -2.1% | 3,200 |
| 2007/07/31 | 1,757.5 | 1,777.5 | 1,757.5 | 1,777.5 | -2.5 | -0.1% | 5,200 |
| 2007/07/30 | 1,775 | 1,800 | 1,750 | 1,780 | +30 | +1.7% | 3,200 |
| 2007/07/27 | 1,757.5 | 1,775 | 1,730 | 1,750 | -57.5 | -3.2% | 4,400 |
| 2007/07/26 | 1,850 | 1,857.5 | 1,787.5 | 1,807.5 | -37.5 | -2% | 7,200 |
| 2007/07/25 | 1,840 | 1,847.5 | 1,827.5 | 1,845 | +7.5 | +0.4% | 5,200 |
| 2007/07/24 | 1,860 | 1,860 | 1,837.5 | 1,837.5 | +12.5 | +0.7% | 3,200 |
| 2007/07/23 | 1,852.5 | 1,852.5 | 1,825 | 1,825 | -2.5 | -0.1% | 3,600 |
| 2007/07/20 | 1,862.5 | 1,862.5 | 1,827.5 | 1,827.5 | -7.5 | -0.4% | 8,800 |
| 2007/07/19 | 1,862.5 | 1,862.5 | 1,835 | 1,835 | -2.5 | -0.1% | 5,200 |
4351～
4400
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
