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 |
|---|---|---|---|---|---|---|---|
| 2005/12/02 | 1,475 | 1,477.5 | 1,455 | 1,475 | ±0 | ±0% | 23,200 |
| 2005/12/01 | 1,472.5 | 1,477.5 | 1,462.5 | 1,475 | +12.5 | +0.9% | 18,800 |
| 2005/11/30 | 1,472.5 | 1,472.5 | 1,450 | 1,462.5 | -12.5 | -0.8% | 23,200 |
| 2005/11/29 | 1,475 | 1,485 | 1,437.5 | 1,475 | ±0 | ±0% | 20,800 |
| 2005/11/28 | 1,475 | 1,482.5 | 1,467.5 | 1,475 | +15 | +1% | 20,400 |
| 2005/11/25 | 1,500 | 1,502.5 | 1,460 | 1,460 | -47.5 | -3.2% | 38,000 |
| 2005/11/24 | 1,502.5 | 1,525 | 1,502.5 | 1,507.5 | +17.5 | +1.2% | 39,200 |
| 2005/11/22 | 1,495 | 1,500 | 1,477.5 | 1,490 | +57.5 | +4% | 23,200 |
| 2005/11/21 | 1,430 | 1,512.5 | 1,425 | 1,432.5 | +52.5 | +3.8% | 32,000 |
| 2005/11/18 | 1,370 | 1,380 | 1,352.5 | 1,380 | +30 | +2.2% | 16,000 |
| 2005/11/17 | 1,305 | 1,350 | 1,305 | 1,350 | +42.5 | +3.3% | 10,400 |
| 2005/11/16 | 1,315 | 1,315 | 1,287.5 | 1,307.5 | -7.5 | -0.6% | 8,000 |
| 2005/11/15 | 1,350 | 1,357.5 | 1,305 | 1,315 | -55 | -4% | 13,600 |
| 2005/11/14 | 1,290 | 1,370 | 1,287.5 | 1,370 | +100 | +7.9% | 41,600 |
| 2005/11/11 | 1,265 | 1,275 | 1,230 | 1,270 | -2.5 | -0.2% | 14,800 |
| 2005/11/10 | 1,222.5 | 1,272.5 | 1,220 | 1,272.5 | +60 | +4.9% | 26,800 |
| 2005/11/09 | 1,225 | 1,225 | 1,205 | 1,212.5 | -20 | -1.6% | 24,000 |
| 2005/11/08 | 1,242.5 | 1,255 | 1,227.5 | 1,232.5 | -60 | -4.6% | 34,000 |
| 2005/11/07 | 1,255 | 1,292.5 | 1,207.5 | 1,292.5 | +200 | +18.3% | 92,000 |
| 2005/11/04 | 1,100 | 1,100 | 1,090 | 1,092.5 | -7.5 | -0.7% | 6,800 |
| 2005/11/02 | 1,100 | 1,107.5 | 1,100 | 1,100 | ±0 | ±0% | 2,400 |
| 2005/11/01 | 1,110 | 1,110 | 1,100 | 1,100 | -12.5 | -1.1% | 12,400 |
| 2005/10/31 | 1,105 | 1,112.5 | 1,105 | 1,112.5 | +10 | +0.9% | 2,000 |
| 2005/10/28 | 1,107.5 | 1,122.5 | 1,102.5 | 1,102.5 | -2.5 | -0.2% | 6,400 |
| 2005/10/27 | 1,105 | 1,105 | 1,105 | 1,105 | ±0 | ±0% | 1,600 |
| 2005/10/26 | 1,110 | 1,110 | 1,105 | 1,105 | -2.5 | -0.2% | 2,800 |
| 2005/10/25 | 1,107.5 | 1,107.5 | 1,107.5 | 1,107.5 | ±0 | ±0% | 2,800 |
| 2005/10/24 | 1,107.5 | 1,107.5 | 1,107.5 | 1,107.5 | ±0 | ±0% | 1,600 |
| 2005/10/21 | 1,105 | 1,107.5 | 1,105 | 1,107.5 | -5 | -0.4% | 2,000 |
| 2005/10/20 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | ±0 | ±0% | 400 |
| 2005/10/19 | 1,115 | 1,125 | 1,112.5 | 1,112.5 | ±0 | ±0% | 9,200 |
| 2005/10/18 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | ±0 | ±0% | 2,400 |
| 2005/10/17 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | ±0 | ±0% | 400 |
| 2005/10/14 | 1,135 | 1,135 | 1,112.5 | 1,112.5 | ±0 | ±0% | 6,400 |
| 2005/10/13 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | ±0 | ±0% | 800 |
| 2005/10/12 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | -12.5 | -1.1% | 1,200 |
| 2005/10/11 | 1,112.5 | 1,125 | 1,112.5 | 1,125 | +25 | +2.3% | 4,400 |
| 2005/10/07 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 2,400 |
| 2005/10/06 | 1,102.5 | 1,102.5 | 1,100 | 1,100 | -12.5 | -1.1% | 2,800 |
| 2005/10/05 | 1,105 | 1,112.5 | 1,102.5 | 1,112.5 | +5 | +0.5% | 2,000 |
| 2005/10/04 | 1,100 | 1,110 | 1,100 | 1,107.5 | +7.5 | +0.7% | 3,200 |
| 2005/10/03 | 1,112.5 | 1,112.5 | 1,100 | 1,100 | ±0 | ±0% | 3,600 |
| 2005/09/30 | 1,112.5 | 1,112.5 | 1,100 | 1,100 | -22.5 | -2% | 8,000 |
| 2005/09/29 | 1,125 | 1,125 | 1,102.5 | 1,122.5 | -12.5 | -1.1% | 10,400 |
| 2005/09/28 | 1,127.5 | 1,140 | 1,127.5 | 1,135 | +5 | +0.4% | 4,000 |
| 2005/09/27 | 1,150 | 1,150 | 1,127.5 | 1,130 | -10 | -0.9% | 18,800 |
| 2005/09/26 | 1,127.5 | 1,165 | 1,120 | 1,140 | +15 | +1.3% | 19,600 |
| 2005/09/22 | 1,135 | 1,135 | 1,125 | 1,125 | ±0 | ±0% | 2,000 |
| 2005/09/21 | 1,125 | 1,125 | 1,125 | 1,125 | -12.5 | -1.1% | 2,800 |
| 2005/09/20 | 1,137.5 | 1,137.5 | 1,120 | 1,137.5 | +5 | +0.4% | 5,600 |
4801～
4850
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
