エンシュウの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 442 | 442 | 438 | 440 | ±0 | ±0% | 13,600 |
| 2025/07/02 | 440 | 440 | 438 | 440 | +2 | +0.5% | 8,100 |
| 2025/07/01 | 437 | 440 | 436 | 438 | -2 | -0.5% | 16,500 |
| 2025/06/30 | 442 | 442 | 438 | 440 | -2 | -0.5% | 17,500 |
| 2025/06/27 | 445 | 445 | 439 | 442 | +3 | +0.7% | 15,300 |
| 2025/06/26 | 448 | 448 | 439 | 439 | -4 | -0.9% | 8,300 |
| 2025/06/25 | 443 | 443 | 438 | 443 | ±0 | ±0% | 12,100 |
| 2025/06/24 | 444 | 445 | 442 | 443 | -2 | -0.4% | 1,900 |
| 2025/06/23 | 444 | 445 | 440 | 445 | +4 | +0.9% | 3,600 |
| 2025/06/20 | 443 | 444 | 440 | 441 | -2 | -0.5% | 1,600 |
| 2025/06/19 | 441 | 443 | 439 | 443 | +2 | +0.5% | 15,700 |
| 2025/06/18 | 448 | 449 | 437 | 441 | -7 | -1.6% | 50,500 |
| 2025/06/17 | 446 | 448 | 445 | 448 | +1 | +0.2% | 1,700 |
| 2025/06/16 | 448 | 448 | 447 | 447 | -1 | -0.2% | 2,200 |
| 2025/06/13 | 449 | 449 | 446 | 448 | -1 | -0.2% | 1,100 |
| 2025/06/12 | 447 | 449 | 447 | 449 | +2 | +0.4% | 600 |
| 2025/06/11 | 450 | 450 | 445 | 447 | -3 | -0.7% | 3,600 |
| 2025/06/10 | 456 | 456 | 450 | 450 | ±0 | ±0% | 2,900 |
| 2025/06/09 | 447 | 450 | 447 | 450 | +3 | +0.7% | 1,500 |
| 2025/06/06 | 453 | 453 | 446 | 447 | -1 | -0.2% | 3,900 |
| 2025/06/05 | 449 | 450 | 447 | 448 | -2 | -0.4% | 16,300 |
| 2025/06/04 | 453 | 453 | 448 | 450 | ±0 | ±0% | 11,400 |
| 2025/06/03 | 450 | 450 | 446 | 450 | +2 | +0.4% | 4,400 |
| 2025/06/02 | 453 | 454 | 448 | 448 | -5 | -1.1% | 10,700 |
| 2025/05/30 | 451 | 455 | 451 | 453 | -2 | -0.4% | 3,200 |
| 2025/05/29 | 456 | 458 | 453 | 455 | ±0 | ±0% | 2,300 |
| 2025/05/28 | 453 | 455 | 453 | 455 | +3 | +0.7% | 1,300 |
| 2025/05/27 | 455 | 455 | 451 | 452 | -3 | -0.7% | 2,600 |
| 2025/05/26 | 463 | 463 | 452 | 455 | -6 | -1.3% | 5,700 |
| 2025/05/23 | 465 | 465 | 461 | 461 | -7 | -1.5% | 1,200 |
| 2025/05/22 | 468 | 473 | 465 | 468 | +1 | +0.2% | 5,400 |
| 2025/05/21 | 464 | 472 | 464 | 467 | +1 | +0.2% | 8,200 |
| 2025/05/20 | 464 | 466 | 460 | 466 | +2 | +0.4% | 800 |
| 2025/05/19 | 451 | 465 | 451 | 464 | +16 | +3.6% | 4,800 |
| 2025/05/16 | 460 | 472 | 445 | 448 | -12 | -2.6% | 43,100 |
| 2025/05/15 | 457 | 461 | 447 | 460 | +3 | +0.7% | 5,300 |
| 2025/05/14 | 456 | 457 | 450 | 457 | +1 | +0.2% | 1,700 |
| 2025/05/13 | 455 | 456 | 452 | 456 | ±0 | ±0% | 3,600 |
| 2025/05/12 | 454 | 456 | 453 | 456 | +7 | +1.6% | 2,600 |
| 2025/05/09 | 446 | 449 | 441 | 449 | -1 | -0.2% | 10,000 |
| 2025/05/08 | 452 | 456 | 450 | 450 | -2 | -0.4% | 1,200 |
| 2025/05/07 | 455 | 471 | 449 | 452 | -1 | -0.2% | 65,700 |
| 2025/05/02 | 451 | 453 | 450 | 453 | +3 | +0.7% | 7,100 |
| 2025/05/01 | 449 | 450 | 449 | 450 | ±0 | ±0% | 700 |
| 2025/04/30 | 451 | 451 | 446 | 450 | +1 | +0.2% | 3,300 |
| 2025/04/28 | 448 | 450 | 446 | 449 | ±0 | ±0% | 8,900 |
| 2025/04/25 | 449 | 450 | 449 | 449 | +1 | +0.2% | 5,300 |
| 2025/04/24 | 447 | 449 | 447 | 448 | +2 | +0.4% | 1,100 |
| 2025/04/23 | 447 | 450 | 446 | 446 | -1 | -0.2% | 2,300 |
| 2025/04/22 | 442 | 474 | 439 | 447 | +1 | +0.2% | 37,500 |
51～
100
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「エンシュウ」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 |
|---|---|---|---|---|---|---|---|---|
| エンシュウ | 52,500円 | -8.6% | - | 1.90% | 33.10倍 | 0.32倍 |
|
自動車用工作機械とヤマハ発動機向け部品加工が柱。レーザー加工機や自動化システムに力 |
| 中村超硬 | 31,100円 | +13.6% | - | 0.00% | 341.76倍 | 4.23倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
| ニチダイ | 37,700円 | +4.3% | +2.7% | 1.59% | 34.06倍 | 0.31倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
| 横田製作 | 174,000円 | +1.1% | -10.8% | 3.16% | 11.29倍 | 1.11倍 |
|
耐腐食・耐摩耗性ポンプが強み。完全受注生産方式。石炭火力発電所用自吸ポンプで高シェア |
| ダイジェト | 108,500円 | +4.6% | +130.8% | 3.69% | 9.21倍 | 0.41倍 |
|
総合超硬工具メーカー上位。需要先は自動車向けが中心。炭窒化チタン系の超硬材料も独自開発 |
市場注目の銘柄
チャート関連のコラム
