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 |
|---|---|---|---|---|---|---|---|
| 2006/04/28 | 1,625 | 1,630 | 1,625 | 1,627.5 | -22.5 | -1.4% | 3,600 |
| 2006/04/27 | 1,675 | 1,675 | 1,650 | 1,650 | -25 | -1.5% | 1,600 |
| 2006/04/26 | 1,657.5 | 1,675 | 1,657.5 | 1,675 | +25 | +1.5% | 800 |
| 2006/04/25 | 1,657.5 | 1,657.5 | 1,650 | 1,650 | -7.5 | -0.5% | 4,000 |
| 2006/04/24 | 1,700 | 1,700 | 1,650 | 1,657.5 | -42.5 | -2.5% | 5,200 |
| 2006/04/21 | 1,697.5 | 1,702.5 | 1,697.5 | 1,700 | ±0 | ±0% | 3,200 |
| 2006/04/20 | 1,712.5 | 1,725 | 1,700 | 1,700 | -12.5 | -0.7% | 6,400 |
| 2006/04/19 | 1,705 | 1,712.5 | 1,705 | 1,712.5 | ±0 | ±0% | 14,000 |
| 2006/04/18 | 1,700 | 1,712.5 | 1,700 | 1,712.5 | +12.5 | +0.7% | 2,000 |
| 2006/04/17 | 1,742.5 | 1,742.5 | 1,700 | 1,700 | ±0 | ±0% | 5,600 |
| 2006/04/14 | 1,700 | 1,700 | 1,700 | 1,700 | -12.5 | -0.7% | 800 |
| 2006/04/13 | 1,702.5 | 1,712.5 | 1,700 | 1,712.5 | +12.5 | +0.7% | 2,400 |
| 2006/04/12 | 1,695 | 1,700 | 1,695 | 1,700 | +10 | +0.6% | 2,800 |
| 2006/04/11 | 1,747.5 | 1,747.5 | 1,690 | 1,690 | -55 | -3.2% | 2,800 |
| 2006/04/10 | 1,725 | 1,745 | 1,725 | 1,745 | +22.5 | +1.3% | 5,200 |
| 2006/04/07 | 1,697.5 | 1,725 | 1,697.5 | 1,722.5 | +50 | +3% | 10,800 |
| 2006/04/06 | 1,677.5 | 1,682.5 | 1,667.5 | 1,672.5 | -10 | -0.6% | 3,600 |
| 2006/04/05 | 1,700 | 1,700 | 1,682.5 | 1,682.5 | -2.5 | -0.1% | 3,600 |
| 2006/04/04 | 1,690 | 1,690 | 1,685 | 1,685 | -7.5 | -0.4% | 4,800 |
| 2006/04/03 | 1,697.5 | 1,705 | 1,692.5 | 1,692.5 | +7.5 | +0.4% | 4,000 |
| 2006/03/31 | 1,657.5 | 1,685 | 1,657.5 | 1,685 | +10 | +0.6% | 4,400 |
| 2006/03/30 | 1,700 | 1,700 | 1,650 | 1,675 | - | - | 9,600 |
| 2006/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/27 | 1,682.5 | 1,700 | 1,682.5 | 1,687.5 | -25 | -1.5% | 3,200 |
| 2006/03/24 | 1,712.5 | 1,712.5 | 1,712.5 | 1,712.5 | ±0 | ±0% | 1,200 |
| 2006/03/23 | 1,677.5 | 1,725 | 1,677.5 | 1,712.5 | +62.5 | +3.8% | 2,000 |
| 2006/03/22 | 1,690 | 1,692.5 | 1,650 | 1,650 | -45 | -2.7% | 17,200 |
| 2006/03/20 | 1,720 | 1,737.5 | 1,680 | 1,695 | -15 | -0.9% | 5,600 |
| 2006/03/17 | 1,685 | 1,710 | 1,680 | 1,710 | ±0 | ±0% | 5,600 |
| 2006/03/16 | 1,712.5 | 1,712.5 | 1,687.5 | 1,710 | +12.5 | +0.7% | 8,400 |
| 2006/03/15 | 1,682.5 | 1,697.5 | 1,680 | 1,697.5 | +10 | +0.6% | 2,400 |
| 2006/03/14 | 1,705 | 1,705 | 1,680 | 1,687.5 | -17.5 | -1% | 4,000 |
| 2006/03/13 | 1,712.5 | 1,727.5 | 1,705 | 1,705 | +27.5 | +1.6% | 4,800 |
| 2006/03/10 | 1,662.5 | 1,685 | 1,662.5 | 1,677.5 | +15 | +0.9% | 1,200 |
| 2006/03/09 | 1,725 | 1,725 | 1,662.5 | 1,662.5 | +35 | +2.2% | 1,200 |
| 2006/03/08 | 1,662.5 | 1,662.5 | 1,627.5 | 1,627.5 | -35 | -2.1% | 1,200 |
| 2006/03/07 | 1,637.5 | 1,662.5 | 1,625 | 1,662.5 | +37.5 | +2.3% | 2,000 |
| 2006/03/06 | 1,625 | 1,625 | 1,602.5 | 1,625 | -27.5 | -1.7% | 1,600 |
| 2006/03/03 | 1,672.5 | 1,675 | 1,652.5 | 1,652.5 | -42.5 | -2.5% | 5,200 |
| 2006/03/02 | 1,702.5 | 1,712.5 | 1,695 | 1,695 | - | - | 1,600 |
| 2006/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/28 | 1,747.5 | 1,747.5 | 1,702.5 | 1,737.5 | -12.5 | -0.7% | 4,400 |
| 2006/02/27 | 1,762.5 | 1,762.5 | 1,750 | 1,750 | -12.5 | -0.7% | 2,800 |
| 2006/02/24 | 1,725 | 1,775 | 1,725 | 1,762.5 | +62.5 | +3.7% | 4,400 |
| 2006/02/23 | 1,675 | 1,700 | 1,675 | 1,700 | +75 | +4.6% | 800 |
| 2006/02/22 | 1,620 | 1,625 | 1,620 | 1,625 | +50 | +3.2% | 2,800 |
| 2006/02/21 | 1,525 | 1,575 | 1,512.5 | 1,575 | +7.5 | +0.5% | 6,400 |
| 2006/02/20 | 1,575 | 1,575 | 1,507.5 | 1,567.5 | -60 | -3.7% | 12,000 |
| 2006/02/17 | 1,645 | 1,662.5 | 1,627.5 | 1,627.5 | -15 | -0.9% | 4,000 |
4701～
4750
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
