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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,278.5 | 1,287.5 | 1,221 | 1,258.5 | -5.5 | -0.4% | 687,000 |
| 2021/10/29 | 1,245.5 | 1,274 | 1,227 | 1,264 | +31 | +2.5% | 526,400 |
| 2021/10/28 | 1,274 | 1,291.5 | 1,207 | 1,233 | -66 | -5.1% | 915,200 |
| 2021/10/27 | 1,320 | 1,330 | 1,277.5 | 1,299 | -16 | -1.2% | 552,400 |
| 2021/10/26 | 1,285 | 1,317 | 1,258.5 | 1,315 | +14 | +1.1% | 738,200 |
| 2021/10/25 | 1,335 | 1,394.5 | 1,269.5 | 1,301 | +4 | +0.3% | 1,534,200 |
| 2021/10/22 | 1,301.5 | 1,322 | 1,259.5 | 1,297 | -38.5 | -2.9% | 1,516,200 |
| 2021/10/21 | 1,295.5 | 1,401 | 1,277.5 | 1,335.5 | +65 | +5.1% | 2,295,200 |
| 2021/10/20 | 1,307.5 | 1,307.5 | 1,240 | 1,270.5 | -41.5 | -3.2% | 905,200 |
| 2021/10/19 | 1,307 | 1,357.5 | 1,275.5 | 1,312 | +14 | +1.1% | 1,445,200 |
| 2021/10/18 | 1,238.5 | 1,311.5 | 1,217 | 1,298 | +91.5 | +7.6% | 1,601,200 |
| 2021/10/15 | 1,173 | 1,245 | 1,161.5 | 1,206.5 | +69 | +6.1% | 1,391,000 |
| 2021/10/14 | 1,150.5 | 1,175 | 1,085.5 | 1,137.5 | -25 | -2.2% | 830,600 |
| 2021/10/13 | 1,157.5 | 1,213 | 1,152 | 1,162.5 | -2.5 | -0.2% | 991,000 |
| 2021/10/12 | 1,148.5 | 1,207 | 1,110.5 | 1,165 | +41.5 | +3.7% | 1,527,800 |
| 2021/10/11 | 1,071 | 1,127 | 1,065 | 1,123.5 | +77.5 | +7.4% | 1,153,400 |
| 2021/10/08 | 960 | 1,054.5 | 960 | 1,046 | +94 | +9.9% | 765,600 |
| 2021/10/07 | 965.5 | 996 | 944 | 952 | -9.5 | -1% | 376,000 |
| 2021/10/06 | 975 | 1,011 | 953.5 | 961.5 | -12.5 | -1.3% | 501,200 |
| 2021/10/05 | 943 | 983.5 | 909.5 | 974 | +11.5 | +1.2% | 882,400 |
| 2021/10/04 | 1,027.5 | 1,038.5 | 937 | 962.5 | -60 | -5.9% | 894,000 |
| 2021/10/01 | 1,018.5 | 1,039.5 | 979 | 1,022.5 | -6 | -0.6% | 792,000 |
| 2021/09/30 | 975 | 1,065 | 950 | 1,028.5 | +61 | +6.3% | 1,689,600 |
| 2021/09/29 | 866.5 | 972 | 866.5 | 967.5 | +84.5 | +9.6% | 954,800 |
| 2021/09/28 | 887.5 | 892 | 865 | 883 | -8.5 | -1% | 319,000 |
| 2021/09/27 | 912 | 912 | 878.5 | 891.5 | -14 | -1.5% | 483,400 |
| 2021/09/24 | 917 | 932 | 898.5 | 905.5 | +28.5 | +3.2% | 603,800 |
| 2021/09/22 | 895.5 | 902 | 851 | 877 | -14.5 | -1.6% | 646,200 |
| 2021/09/21 | 894.5 | 911 | 865 | 891.5 | -32 | -3.5% | 680,600 |
| 2021/09/17 | 850 | 925 | 842.5 | 923.5 | +63.5 | +7.4% | 885,400 |
| 2021/09/16 | 875 | 879.5 | 831.5 | 860 | -6 | -0.7% | 442,200 |
| 2021/09/15 | 844 | 870.5 | 832.5 | 866 | +7.5 | +0.9% | 462,800 |
| 2021/09/14 | 809 | 866 | 808 | 858.5 | +58.5 | +7.3% | 854,800 |
| 2021/09/13 | 800 | 804.5 | 780 | 800 | +5 | +0.6% | 280,600 |
| 2021/09/10 | 780.5 | 807 | 775.5 | 795 | +12.5 | +1.6% | 309,600 |
| 2021/09/09 | 790 | 790 | 771 | 782.5 | -10.5 | -1.3% | 171,600 |
| 2021/09/08 | 775 | 794.5 | 769.5 | 793 | +14 | +1.8% | 225,000 |
| 2021/09/07 | 797 | 800.5 | 775 | 779 | -18 | -2.3% | 261,000 |
| 2021/09/06 | 792.5 | 807.5 | 772.5 | 797 | +14.5 | +1.9% | 357,000 |
| 2021/09/03 | 810.5 | 817.5 | 779 | 782.5 | -29 | -3.6% | 382,200 |
| 2021/09/02 | 824 | 826 | 791.5 | 811.5 | -8 | -1% | 419,400 |
| 2021/09/01 | 789 | 852.5 | 777.5 | 819.5 | +24.5 | +3.1% | 770,000 |
| 2021/08/31 | 816.5 | 828 | 795 | 795 | -3 | -0.4% | 570,200 |
| 2021/08/30 | 772.5 | 799 | 765.5 | 798 | +45.5 | +6% | 425,800 |
| 2021/08/27 | 761 | 779.5 | 752.5 | 752.5 | -18 | -2.3% | 325,800 |
| 2021/08/26 | 750 | 772.5 | 747.5 | 770.5 | +25 | +3.4% | 329,400 |
| 2021/08/25 | 756.5 | 765 | 736.5 | 745.5 | +2.5 | +0.3% | 329,200 |
| 2021/08/24 | 723.5 | 749.5 | 717.5 | 743 | +25.5 | +3.6% | 364,600 |
| 2021/08/23 | 705.5 | 739.5 | 702.5 | 717.5 | +29 | +4.2% | 368,200 |
| 2021/08/20 | 718 | 725 | 682.5 | 688.5 | -37 | -5.1% | 571,200 |
951～
1000
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 | 49,100円 | -12.4% | +39.8% | 3.05% | 10.70倍 | 0.83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 | 37,500円 | -0.4% | -6.5% | 2.67% | 17.00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 | 200,000円 | -1.3% | -13.3% | 1.75% | 17.47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 | 394,000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 | 136,800円 | +6.7% | -23.1% | 3.29% | 10.11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
