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 |
|---|---|---|---|---|---|---|---|
| 2006/11/10 | 2,050 | 2,050 | 1,950 | 1,950 | -97.5 | -4.8% | 11,200 |
| 2006/11/09 | 2,037.5 | 2,047.5 | 2,037.5 | 2,047.5 | +32.5 | +1.6% | 1,600 |
| 2006/11/08 | 2,037.5 | 2,037.5 | 2,015 | 2,015 | -22.5 | -1.1% | 2,800 |
| 2006/11/07 | 2,050 | 2,050 | 2,037.5 | 2,037.5 | -10 | -0.5% | 2,000 |
| 2006/11/06 | 2,050 | 2,050 | 2,025 | 2,047.5 | -12.5 | -0.6% | 5,200 |
| 2006/11/02 | 2,072.5 | 2,077.5 | 2,060 | 2,060 | +10 | +0.5% | 2,400 |
| 2006/11/01 | 2,097.5 | 2,097.5 | 2,050 | 2,050 | -52.5 | -2.5% | 5,200 |
| 2006/10/31 | 2,085 | 2,102.5 | 2,085 | 2,102.5 | ±0 | ±0% | 2,400 |
| 2006/10/30 | 2,052.5 | 2,102.5 | 2,015 | 2,102.5 | +15 | +0.7% | 17,600 |
| 2006/10/27 | 2,105 | 2,105 | 2,075 | 2,087.5 | -37.5 | -1.8% | 10,800 |
| 2006/10/26 | 2,170 | 2,170 | 2,097.5 | 2,125 | -57.5 | -2.6% | 12,000 |
| 2006/10/25 | 2,197.5 | 2,197.5 | 2,170 | 2,182.5 | -22.5 | -1% | 6,400 |
| 2006/10/24 | 2,202.5 | 2,205 | 2,175 | 2,205 | +22.5 | +1% | 18,800 |
| 2006/10/23 | 2,162.5 | 2,230 | 2,102.5 | 2,182.5 | +20 | +0.9% | 72,000 |
| 2006/10/20 | 2,162.5 | 2,162.5 | 2,162.5 | 2,162.5 | +250 | +13.1% | 24,000 |
| 2006/10/19 | 1,877.5 | 1,912.5 | 1,877.5 | 1,912.5 | +40 | +2.1% | 5,200 |
| 2006/10/18 | 1,867.5 | 1,872.5 | 1,820 | 1,872.5 | -2.5 | -0.1% | 6,400 |
| 2006/10/17 | 1,900 | 1,900 | 1,875 | 1,875 | ±0 | ±0% | 3,600 |
| 2006/10/16 | 1,900 | 1,912.5 | 1,875 | 1,875 | - | - | 2,400 |
| 2006/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/12 | 1,807.5 | 1,850 | 1,807.5 | 1,850 | +32.5 | +1.8% | 2,000 |
| 2006/10/11 | 1,900 | 1,900 | 1,817.5 | 1,817.5 | -80 | -4.2% | 8,800 |
| 2006/10/10 | 1,890 | 1,897.5 | 1,865 | 1,897.5 | -12.5 | -0.7% | 6,400 |
| 2006/10/06 | 1,925 | 1,925 | 1,900 | 1,910 | ±0 | ±0% | 4,400 |
| 2006/10/05 | 1,950 | 1,950 | 1,905 | 1,910 | -17.5 | -0.9% | 8,400 |
| 2006/10/04 | 1,950 | 1,967.5 | 1,927.5 | 1,927.5 | -47.5 | -2.4% | 7,200 |
| 2006/10/03 | 1,900 | 1,975 | 1,900 | 1,975 | +75 | +3.9% | 25,600 |
| 2006/10/02 | 1,867.5 | 1,900 | 1,860 | 1,900 | +55 | +3% | 10,800 |
| 2006/09/29 | 1,855 | 1,875 | 1,845 | 1,845 | +17.5 | +1% | 7,200 |
| 2006/09/28 | 1,807.5 | 1,830 | 1,807.5 | 1,827.5 | +15 | +0.8% | 3,200 |
| 2006/09/27 | 1,825 | 1,825 | 1,812.5 | 1,812.5 | -12.5 | -0.7% | 4,800 |
| 2006/09/26 | 1,840 | 1,840 | 1,812.5 | 1,825 | -15 | -0.8% | 4,400 |
| 2006/09/25 | 1,802.5 | 1,840 | 1,802.5 | 1,840 | -7.5 | -0.4% | 8,000 |
| 2006/09/22 | 1,822.5 | 1,855 | 1,820 | 1,847.5 | +17.5 | +1% | 9,600 |
| 2006/09/21 | 1,825 | 1,830 | 1,802.5 | 1,830 | -17.5 | -0.9% | 7,600 |
| 2006/09/20 | 1,877.5 | 1,877.5 | 1,827.5 | 1,847.5 | -47.5 | -2.5% | 12,000 |
| 2006/09/19 | 1,862.5 | 1,900 | 1,855 | 1,895 | +35 | +1.9% | 21,600 |
| 2006/09/15 | 1,812.5 | 1,862.5 | 1,800 | 1,860 | +67.5 | +3.8% | 33,600 |
| 2006/09/14 | 1,760 | 1,825 | 1,760 | 1,792.5 | +40 | +2.3% | 18,800 |
| 2006/09/13 | 1,792.5 | 1,792.5 | 1,752.5 | 1,752.5 | -22.5 | -1.3% | 8,800 |
| 2006/09/12 | 1,797.5 | 1,797.5 | 1,775 | 1,775 | -25 | -1.4% | 8,400 |
| 2006/09/11 | 1,760 | 1,825 | 1,750 | 1,800 | +50 | +2.9% | 20,000 |
| 2006/09/08 | 1,760 | 1,760 | 1,725 | 1,750 | -10 | -0.6% | 2,400 |
| 2006/09/07 | 1,745 | 1,762.5 | 1,745 | 1,760 | +25 | +1.4% | 11,200 |
| 2006/09/06 | 1,722.5 | 1,737.5 | 1,695 | 1,735 | +32.5 | +1.9% | 5,200 |
| 2006/09/05 | 1,712.5 | 1,712.5 | 1,690 | 1,702.5 | -10 | -0.6% | 3,600 |
| 2006/09/04 | 1,702.5 | 1,712.5 | 1,700 | 1,712.5 | +35 | +2.1% | 3,600 |
| 2006/09/01 | 1,675 | 1,687.5 | 1,675 | 1,677.5 | -10 | -0.6% | 3,600 |
| 2006/08/31 | 1,650 | 1,687.5 | 1,650 | 1,687.5 | +37.5 | +2.3% | 2,000 |
| 2006/08/30 | 1,670 | 1,670 | 1,650 | 1,650 | -20 | -1.2% | 2,400 |
4601～
4650
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
