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 |
|---|---|---|---|---|---|---|---|
| 2006/01/24 | 1,500 | 1,610 | 1,500 | 1,610 | +60 | +3.9% | 10,400 |
| 2006/01/23 | 1,615 | 1,617.5 | 1,550 | 1,550 | -80 | -4.9% | 6,000 |
| 2006/01/20 | 1,722.5 | 1,722.5 | 1,630 | 1,630 | -20 | -1.2% | 6,800 |
| 2006/01/19 | 1,525 | 1,675 | 1,525 | 1,650 | +85 | +5.4% | 15,600 |
| 2006/01/18 | 1,772.5 | 1,772.5 | 1,562.5 | 1,565 | -227.5 | -12.7% | 44,000 |
| 2006/01/17 | 1,775 | 1,825 | 1,775 | 1,792.5 | +2.5 | +0.1% | 7,600 |
| 2006/01/16 | 1,790 | 1,812.5 | 1,787.5 | 1,790 | -30 | -1.6% | 12,400 |
| 2006/01/13 | 1,822.5 | 1,847.5 | 1,800 | 1,820 | -17.5 | -1% | 11,200 |
| 2006/01/12 | 1,850 | 1,850 | 1,825 | 1,837.5 | -10 | -0.5% | 4,800 |
| 2006/01/11 | 1,855 | 1,870 | 1,837.5 | 1,847.5 | -7.5 | -0.4% | 8,000 |
| 2006/01/10 | 1,797.5 | 1,867.5 | 1,797.5 | 1,855 | +72.5 | +4.1% | 14,800 |
| 2006/01/06 | 1,752.5 | 1,782.5 | 1,750 | 1,782.5 | +55 | +3.2% | 12,000 |
| 2006/01/05 | 1,740 | 1,740 | 1,702.5 | 1,727.5 | -2.5 | -0.1% | 13,200 |
| 2006/01/04 | 1,757.5 | 1,757.5 | 1,730 | 1,730 | -25 | -1.4% | 2,800 |
| 2005/12/30 | 1,750 | 1,755 | 1,725 | 1,755 | +2.5 | +0.1% | 2,800 |
| 2005/12/29 | 1,745 | 1,762.5 | 1,727.5 | 1,752.5 | -10 | -0.6% | 7,200 |
| 2005/12/28 | 1,750 | 1,762.5 | 1,750 | 1,762.5 | ±0 | ±0% | 5,200 |
| 2005/12/27 | 1,805 | 1,805 | 1,762.5 | 1,762.5 | -37.5 | -2.1% | 7,200 |
| 2005/12/26 | 1,760 | 1,800 | 1,750 | 1,800 | +40 | +2.3% | 17,200 |
| 2005/12/22 | 1,785 | 1,787.5 | 1,750 | 1,760 | -32.5 | -1.8% | 13,200 |
| 2005/12/21 | 1,775 | 1,792.5 | 1,775 | 1,792.5 | +17.5 | +1% | 11,600 |
| 2005/12/20 | 1,777.5 | 1,777.5 | 1,752.5 | 1,775 | -12.5 | -0.7% | 4,000 |
| 2005/12/19 | 1,780 | 1,787.5 | 1,737.5 | 1,787.5 | ±0 | ±0% | 18,800 |
| 2005/12/16 | 1,775 | 1,790 | 1,765 | 1,787.5 | +25 | +1.4% | 10,000 |
| 2005/12/15 | 1,780 | 1,780 | 1,750 | 1,762.5 | ±0 | ±0% | 11,200 |
| 2005/12/14 | 1,777.5 | 1,777.5 | 1,757.5 | 1,762.5 | +10 | +0.6% | 8,400 |
| 2005/12/13 | 1,772.5 | 1,782.5 | 1,730 | 1,752.5 | -37.5 | -2.1% | 20,800 |
| 2005/12/12 | 1,695 | 1,795 | 1,695 | 1,790 | +120 | +7.2% | 30,800 |
| 2005/12/09 | 1,617.5 | 1,670 | 1,617.5 | 1,670 | +55 | +3.4% | 13,600 |
| 2005/12/08 | 1,692.5 | 1,692.5 | 1,590 | 1,615 | -52.5 | -3.1% | 15,600 |
| 2005/12/07 | 1,650 | 1,670 | 1,637.5 | 1,667.5 | +12.5 | +0.8% | 36,000 |
| 2005/12/06 | 1,487.5 | 1,662.5 | 1,487.5 | 1,655 | +165 | +11.1% | 43,200 |
| 2005/12/05 | 1,482.5 | 1,520 | 1,480 | 1,490 | +15 | +1% | 19,200 |
| 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 |
4801～
4850
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
