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 |
|---|---|---|---|---|---|---|---|
| 2005/08/24 | 1,117.5 | 1,117.5 | 1,112.5 | 1,115 | -2.5 | -0.2% | 3,200 |
| 2005/08/23 | 1,120 | 1,120 | 1,117.5 | 1,117.5 | +5 | +0.4% | 8,000 |
| 2005/08/22 | 1,115 | 1,115 | 1,112.5 | 1,112.5 | +5 | +0.5% | 2,800 |
| 2005/08/19 | 1,110 | 1,115 | 1,107.5 | 1,107.5 | +2.5 | +0.2% | 3,200 |
| 2005/08/18 | 1,117.5 | 1,117.5 | 1,105 | 1,105 | -42.5 | -3.7% | 4,000 |
| 2005/08/17 | 1,147.5 | 1,147.5 | 1,120 | 1,147.5 | -2.5 | -0.2% | 2,400 |
| 2005/08/16 | 1,112.5 | 1,165 | 1,112.5 | 1,150 | +25 | +2.2% | 6,000 |
| 2005/08/15 | 1,135 | 1,135 | 1,125 | 1,125 | -12.5 | -1.1% | 2,800 |
| 2005/08/12 | 1,137.5 | 1,145 | 1,135 | 1,137.5 | -7.5 | -0.7% | 5,600 |
| 2005/08/11 | 1,145 | 1,145 | 1,145 | 1,145 | -5 | -0.4% | 800 |
| 2005/08/10 | 1,162.5 | 1,162.5 | 1,137.5 | 1,150 | ±0 | ±0% | 4,000 |
| 2005/08/09 | 1,150 | 1,150 | 1,122.5 | 1,150 | +37.5 | +3.4% | 4,800 |
| 2005/08/08 | 1,155 | 1,177.5 | 1,112.5 | 1,112.5 | -37.5 | -3.3% | 5,200 |
| 2005/08/05 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,600 |
| 2005/08/04 | 1,137.5 | 1,150 | 1,100 | 1,150 | -25 | -2.1% | 8,400 |
| 2005/08/03 | 1,180 | 1,180 | 1,162.5 | 1,175 | -22.5 | -1.9% | 8,400 |
| 2005/08/02 | 1,200 | 1,200 | 1,180 | 1,197.5 | +10 | +0.8% | 5,600 |
| 2005/08/01 | 1,180 | 1,187.5 | 1,175 | 1,187.5 | +10 | +0.8% | 13,200 |
| 2005/07/29 | 1,185 | 1,190 | 1,170 | 1,177.5 | -7.5 | -0.6% | 9,200 |
| 2005/07/28 | 1,187.5 | 1,187.5 | 1,185 | 1,185 | -2.5 | -0.2% | 4,800 |
| 2005/07/27 | 1,175 | 1,187.5 | 1,150 | 1,187.5 | ±0 | ±0% | 11,200 |
| 2005/07/26 | 1,185 | 1,187.5 | 1,175 | 1,187.5 | ±0 | ±0% | 7,600 |
| 2005/07/25 | 1,150 | 1,187.5 | 1,150 | 1,187.5 | +42.5 | +3.7% | 6,800 |
| 2005/07/22 | 1,150 | 1,152.5 | 1,145 | 1,145 | -5 | -0.4% | 6,000 |
| 2005/07/21 | 1,150 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 2,800 |
| 2005/07/20 | 1,140 | 1,150 | 1,135 | 1,150 | ±0 | ±0% | 9,200 |
| 2005/07/19 | 1,162.5 | 1,162.5 | 1,137.5 | 1,150 | -25 | -2.1% | 11,200 |
| 2005/07/15 | 1,202.5 | 1,205 | 1,167.5 | 1,175 | -25 | -2.1% | 25,200 |
| 2005/07/14 | 1,142.5 | 1,222.5 | 1,130 | 1,200 | +120 | +11.1% | 62,800 |
| 2005/07/13 | 1,087.5 | 1,107.5 | 1,067.5 | 1,080 | +5 | +0.5% | 2,400 |
| 2005/07/12 | 1,070 | 1,080 | 1,062.5 | 1,075 | -32.5 | -2.9% | 6,000 |
| 2005/07/11 | 1,107.5 | 1,107.5 | 1,095 | 1,107.5 | +12.5 | +1.1% | 6,000 |
| 2005/07/08 | 1,112.5 | 1,112.5 | 1,090 | 1,095 | -20 | -1.8% | 4,400 |
| 2005/07/07 | 1,137.5 | 1,137.5 | 1,107.5 | 1,115 | -10 | -0.9% | 5,600 |
| 2005/07/06 | 1,100 | 1,137.5 | 1,100 | 1,125 | +37.5 | +3.4% | 6,800 |
| 2005/07/05 | 1,085 | 1,100 | 1,085 | 1,087.5 | +12.5 | +1.2% | 3,600 |
| 2005/07/04 | 1,065 | 1,075 | 1,062.5 | 1,075 | +17.5 | +1.7% | 2,000 |
| 2005/07/01 | 1,062.5 | 1,062.5 | 1,057.5 | 1,057.5 | -5 | -0.5% | 2,000 |
| 2005/06/30 | 1,062.5 | 1,080 | 1,052.5 | 1,062.5 | -12.5 | -1.2% | 9,200 |
| 2005/06/29 | 1,080 | 1,097.5 | 1,072.5 | 1,075 | +15 | +1.4% | 3,600 |
| 2005/06/28 | 1,025 | 1,062.5 | 1,025 | 1,060 | +10 | +1% | 14,400 |
| 2005/06/27 | 1,047.5 | 1,050 | 1,040 | 1,050 | +5 | +0.5% | 5,200 |
| 2005/06/24 | 1,040 | 1,050 | 1,040 | 1,045 | +7.5 | +0.7% | 4,400 |
| 2005/06/23 | 1,037.5 | 1,037.5 | 1,030 | 1,037.5 | +7.5 | +0.7% | 2,000 |
| 2005/06/22 | 1,040 | 1,040 | 1,027.5 | 1,030 | -2.5 | -0.2% | 4,800 |
| 2005/06/21 | 1,017.5 | 1,032.5 | 1,012.5 | 1,032.5 | +2.5 | +0.2% | 4,800 |
| 2005/06/20 | 1,045 | 1,045 | 1,017.5 | 1,030 | -20 | -1.9% | 8,800 |
| 2005/06/17 | 965 | 1,050 | 965 | 1,050 | +80 | +8.2% | 12,800 |
| 2005/06/16 | 937.5 | 970 | 937.5 | 970 | +45 | +4.9% | 2,000 |
| 2005/06/15 | 937.5 | 945 | 925 | 925 | +12.5 | +1.4% | 2,000 |
4901～
4950
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
