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 |
|---|---|---|---|---|---|---|---|
| 2007/09/03 | 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 |
| 2007/07/18 | 1,865 | 1,870 | 1,837.5 | 1,837.5 | -2.5 | -0.1% | 4,800 |
| 2007/07/17 | 1,862.5 | 1,862.5 | 1,840 | 1,840 | -17.5 | -0.9% | 1,600 |
| 2007/07/13 | 1,847.5 | 1,857.5 | 1,830 | 1,857.5 | +7.5 | +0.4% | 10,800 |
| 2007/07/12 | 1,862.5 | 1,862.5 | 1,850 | 1,850 | ±0 | ±0% | 7,600 |
| 2007/07/11 | 1,925 | 1,925 | 1,850 | 1,850 | -50 | -2.6% | 16,800 |
| 2007/07/10 | 1,972.5 | 1,972.5 | 1,900 | 1,900 | -50 | -2.6% | 5,200 |
| 2007/07/09 | 1,997.5 | 1,997.5 | 1,910 | 1,950 | -50 | -2.5% | 7,600 |
| 2007/07/06 | 1,997.5 | 2,000 | 1,997.5 | 2,000 | +27.5 | +1.4% | 2,800 |
| 2007/07/05 | 1,972.5 | 1,972.5 | 1,972.5 | 1,972.5 | +22.5 | +1.2% | 1,600 |
| 2007/07/04 | 1,925 | 1,950 | 1,922.5 | 1,950 | +50 | +2.6% | 6,800 |
| 2007/07/03 | 1,900 | 1,900 | 1,895 | 1,900 | -12.5 | -0.7% | 6,800 |
| 2007/07/02 | 1,912.5 | 1,912.5 | 1,912.5 | 1,912.5 | +37.5 | +2% | 2,000 |
| 2007/06/29 | 1,900 | 1,900 | 1,875 | 1,875 | ±0 | ±0% | 1,600 |
| 2007/06/28 | 1,870 | 1,875 | 1,870 | 1,875 | +12.5 | +0.7% | 6,400 |
| 2007/06/27 | 1,872.5 | 1,872.5 | 1,862.5 | 1,862.5 | -12.5 | -0.7% | 2,000 |
| 2007/06/26 | 1,875 | 1,875 | 1,875 | 1,875 | +25 | +1.4% | 2,800 |
| 2007/06/25 | 1,800 | 1,862.5 | 1,800 | 1,850 | +75 | +4.2% | 11,200 |
4401～
4450
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
