エンビプロ・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 854 | 858.5 | 829.5 | 833.5 | -29 | -3.4% | 253,600 |
| 2022/01/14 | 874.5 | 877.5 | 857 | 862.5 | -22 | -2.5% | 291,800 |
| 2022/01/13 | 885 | 899 | 880 | 884.5 | -12 | -1.3% | 298,000 |
| 2022/01/12 | 847.5 | 903 | 840 | 896.5 | +51 | +6% | 269,200 |
| 2022/01/11 | 868.5 | 873.5 | 826 | 845.5 | -28 | -3.2% | 311,000 |
| 2022/01/07 | 892.5 | 910.5 | 858.5 | 873.5 | -10.5 | -1.2% | 314,200 |
| 2022/01/06 | 903 | 920 | 884 | 884 | -15 | -1.7% | 355,800 |
| 2022/01/05 | 914 | 935 | 886.5 | 899 | -7 | -0.8% | 302,800 |
| 2022/01/04 | 920.5 | 920.5 | 877.5 | 906 | +7 | +0.8% | 216,200 |
| 2021/12/30 | 882.5 | 903 | 859 | 899 | +10.5 | +1.2% | 200,600 |
| 2021/12/29 | 897 | 910 | 886.5 | 888.5 | -10 | -1.1% | 111,200 |
| 2021/12/28 | 899.5 | 906.5 | 890 | 898.5 | +7 | +0.8% | 172,200 |
| 2021/12/27 | 915 | 915 | 886.5 | 891.5 | -7.5 | -0.8% | 124,200 |
| 2021/12/24 | 907.5 | 919 | 891 | 899 | -1 | -0.1% | 223,800 |
| 2021/12/23 | 892.5 | 902.5 | 886.5 | 900 | +17 | +1.9% | 180,800 |
| 2021/12/22 | 870 | 901.5 | 870 | 883 | +15.5 | +1.8% | 320,200 |
| 2021/12/21 | 867 | 886.5 | 855 | 867.5 | +12.5 | +1.5% | 247,800 |
| 2021/12/20 | 870.5 | 886 | 853 | 855 | -29 | -3.3% | 239,800 |
| 2021/12/17 | 900 | 903.5 | 877.5 | 884 | -11.5 | -1.3% | 251,200 |
| 2021/12/16 | 917.5 | 922.5 | 891.5 | 895.5 | -20.5 | -2.2% | 305,600 |
| 2021/12/15 | 903 | 929.5 | 902.5 | 916 | +12 | +1.3% | 175,600 |
| 2021/12/14 | 912.5 | 936 | 900.5 | 904 | -18 | -2% | 236,400 |
| 2021/12/13 | 935.5 | 957.5 | 918 | 922 | -5 | -0.5% | 212,600 |
| 2021/12/10 | 960 | 965.5 | 920 | 927 | -53 | -5.4% | 416,200 |
| 2021/12/09 | 1,071.5 | 1,071.5 | 968.5 | 980 | -41.5 | -4.1% | 469,400 |
| 2021/12/08 | 1,015 | 1,043.5 | 1,001.5 | 1,021.5 | +22.5 | +2.3% | 358,400 |
| 2021/12/07 | 968.5 | 1,002.5 | 962.5 | 999 | +37 | +3.8% | 425,200 |
| 2021/12/06 | 982 | 982.5 | 941.5 | 962 | -45 | -4.5% | 383,000 |
| 2021/12/03 | 935.5 | 1,010 | 935 | 1,007 | +74 | +7.9% | 629,200 |
| 2021/12/02 | 949 | 962.5 | 920 | 933 | -36 | -3.7% | 383,200 |
| 2021/12/01 | 950.5 | 986.5 | 925.5 | 969 | +20.5 | +2.2% | 421,000 |
| 2021/11/30 | 960.5 | 986.5 | 948.5 | 948.5 | -8.5 | -0.9% | 323,000 |
| 2021/11/29 | 947 | 993.5 | 934.5 | 957 | -30 | -3% | 496,200 |
| 2021/11/26 | 1,013.5 | 1,025 | 973 | 987 | -31 | -3% | 458,800 |
| 2021/11/25 | 1,044 | 1,044 | 1,018 | 1,018 | -6 | -0.6% | 178,800 |
| 2021/11/24 | 1,037 | 1,039 | 1,013.5 | 1,024 | -12.5 | -1.2% | 363,600 |
| 2021/11/22 | 1,055 | 1,055.5 | 1,026 | 1,036.5 | -35.5 | -3.3% | 522,600 |
| 2021/11/19 | 1,093 | 1,107 | 1,063.5 | 1,072 | -12 | -1.1% | 334,200 |
| 2021/11/18 | 1,058 | 1,094 | 1,052 | 1,084 | +11 | +1% | 377,600 |
| 2021/11/17 | 1,115 | 1,119 | 1,063.5 | 1,073 | -36 | -3.2% | 510,200 |
| 2021/11/16 | 1,123 | 1,137.5 | 1,090 | 1,109 | -7 | -0.6% | 399,800 |
| 2021/11/15 | 1,165 | 1,178.5 | 1,106 | 1,116 | -39.5 | -3.4% | 589,000 |
| 2021/11/12 | 1,104 | 1,165 | 1,095.5 | 1,155.5 | +57 | +5.2% | 669,600 |
| 2021/11/11 | 1,091 | 1,125.5 | 1,085 | 1,098.5 | +6 | +0.5% | 579,400 |
| 2021/11/10 | 1,128 | 1,161 | 1,080 | 1,092.5 | -33 | -2.9% | 789,200 |
| 2021/11/09 | 1,222 | 1,224 | 1,110 | 1,125.5 | -110 | -8.9% | 1,321,200 |
| 2021/11/08 | 1,324.5 | 1,324.5 | 1,232 | 1,235.5 | -86.5 | -6.5% | 808,000 |
| 2021/11/05 | 1,361.5 | 1,409 | 1,318.5 | 1,322 | -39.5 | -2.9% | 848,800 |
| 2021/11/04 | 1,290 | 1,368.5 | 1,277.5 | 1,361.5 | +55.5 | +4.2% | 769,800 |
| 2021/11/02 | 1,270.5 | 1,324 | 1,250.5 | 1,306 | +47.5 | +3.8% | 686,400 |
901～
950
件表示中 / 2928件
類似銘柄と比較する
現在ご覧いただいている「エンビプロＨ」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 |
|---|---|---|---|---|---|---|---|---|
| エンビプロＨ | 48,400円 | -12.4% | +39.8% | 3.10% | 10.54倍 | 0.81倍 |
|
建築廃材や廃車を収集し、鉄くずなどに分別加工し販売。韓国など海外向けが主。中古車輸出も |
| 日亜鋼 | 37,700円 | -0.4% | -6.5% | 2.65% | 17.09倍 | 0.33倍 |
|
線材の２次加工大手。付加価値が高い非市況型特殊線材製品に注力。直納多い。日本製鉄系 |
| 東北鋼 | 199,600円 | -1.3% | -13.3% | 1.75% | 17.44倍 | 0.53倍 |
|
電磁ステンレス鋼、エンジンバルブ鋼シェア５割。不動産賃貸事業も手がける。大同特殊鋼系 |
| メタルアート | 394,500円 | -2.6% | -23.1% | 3.55% | 6.41倍 | 0.48倍 |
|
自動車用鍛造品はダイハツのほかトヨタとの取引拡大。冷間複合精密鍛造技術は世界でも有数 |
| 神鋼線 | 137,200円 | +6.7% | -23.1% | 3.28% | 10.14倍 | 0.34倍 |
|
ＰＣ鋼線首位。神戸製鋼系の鋼線２次加工会社。公共工事関連用途に強く、利益は下期に比重 |
市場注目の銘柄
チャート関連のコラム
