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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 184 | 184 | 181 | 182 | -3 | -1.6% | 731,000 |
| 2018/02/21 | 181 | 186 | 179 | 185 | +3 | +1.6% | 1,487,000 |
| 2018/02/20 | 181 | 183 | 179 | 182 | +1 | +0.6% | 1,031,000 |
| 2018/02/19 | 174 | 182 | 174 | 181 | +7 | +4% | 1,537,000 |
| 2018/02/16 | 172 | 176 | 171 | 174 | +3 | +1.8% | 1,747,000 |
| 2018/02/15 | 168 | 174 | 164 | 171 | +6 | +3.6% | 1,946,000 |
| 2018/02/14 | 174 | 177 | 165 | 165 | -11 | -6.3% | 3,438,000 |
| 2018/02/13 | 185 | 186 | 176 | 176 | -5 | -2.8% | 1,705,000 |
| 2018/02/09 | 177 | 186 | 176 | 181 | -11 | -5.7% | 2,518,000 |
| 2018/02/08 | 191 | 193 | 187 | 192 | +4 | +2.1% | 2,024,000 |
| 2018/02/07 | 195 | 196 | 186 | 188 | +7 | +3.9% | 1,992,000 |
| 2018/02/06 | 188 | 189 | 175 | 181 | -16 | -8.1% | 3,604,000 |
| 2018/02/05 | 193 | 199 | 193 | 197 | -4 | -2% | 2,354,000 |
| 2018/02/02 | 205 | 205 | 198 | 201 | -6 | -2.9% | 2,994,000 |
| 2018/02/01 | 206 | 209 | 203 | 207 | +3 | +1.5% | 2,378,000 |
| 2018/01/31 | 215 | 220 | 203 | 204 | -9 | -4.2% | 7,682,000 |
| 2018/01/30 | 217 | 221 | 205 | 213 | -5 | -2.3% | 6,726,000 |
| 2018/01/29 | 206 | 220 | 204 | 218 | +11 | +5.3% | 6,746,000 |
| 2018/01/26 | 206 | 211 | 202 | 207 | +1 | +0.5% | 2,765,000 |
| 2018/01/25 | 203 | 208 | 200 | 206 | +2 | +1% | 2,898,000 |
| 2018/01/24 | 210 | 211 | 201 | 204 | -9 | -4.2% | 5,644,000 |
| 2018/01/23 | 210 | 216 | 206 | 213 | -1 | -0.5% | 7,437,000 |
| 2018/01/22 | 207 | 224 | 204 | 214 | +9 | +4.4% | 20,139,000 |
| 2018/01/19 | 198 | 208 | 192 | 205 | +11 | +5.7% | 11,326,000 |
| 2018/01/18 | 197 | 220 | 192 | 194 | +4 | +2.1% | 41,626,000 |
| 2018/01/17 | 179 | 196 | 174 | 190 | +10 | +5.6% | 11,289,000 |
| 2018/01/16 | 184 | 185 | 177 | 180 | -1 | -0.6% | 4,126,000 |
| 2018/01/15 | 180 | 186 | 178 | 181 | +5 | +2.8% | 6,806,000 |
| 2018/01/12 | 172 | 176 | 167 | 176 | +11 | +6.7% | 7,998,000 |
| 2018/01/11 | 157 | 166 | 157 | 165 | +11 | +7.1% | 7,979,000 |
| 2018/01/10 | 152 | 155 | 152 | 154 | +1 | +0.7% | 1,019,000 |
| 2018/01/09 | 152 | 154 | 151 | 153 | +1 | +0.7% | 1,172,000 |
| 2018/01/05 | 152 | 152 | 150 | 152 | +1 | +0.7% | 844,000 |
| 2018/01/04 | 151 | 152 | 151 | 151 | +2 | +1.3% | 734,000 |
| 2017/12/29 | 148 | 150 | 148 | 149 | +1 | +0.7% | 823,000 |
| 2017/12/28 | 149 | 150 | 148 | 148 | -2 | -1.3% | 632,000 |
| 2017/12/27 | 147 | 150 | 147 | 150 | +2 | +1.4% | 772,000 |
| 2017/12/26 | 148 | 149 | 147 | 148 | ±0 | ±0% | 1,069,000 |
| 2017/12/25 | 150 | 150 | 148 | 148 | -3 | -2% | 1,460,000 |
| 2017/12/22 | 151 | 151 | 150 | 151 | +1 | +0.7% | 1,149,000 |
| 2017/12/21 | 150 | 151 | 149 | 150 | +1 | +0.7% | 936,000 |
| 2017/12/20 | 148 | 150 | 148 | 149 | ±0 | ±0% | 825,000 |
| 2017/12/19 | 151 | 151 | 148 | 149 | -2 | -1.3% | 1,160,000 |
| 2017/12/18 | 154 | 155 | 151 | 151 | -4 | -2.6% | 1,332,000 |
| 2017/12/15 | 156 | 156 | 153 | 155 | -1 | -0.6% | 1,125,000 |
| 2017/12/14 | 154 | 156 | 152 | 156 | +4 | +2.6% | 1,670,000 |
| 2017/12/13 | 153 | 154 | 151 | 152 | -2 | -1.3% | 1,392,000 |
| 2017/12/12 | 154 | 155 | 153 | 154 | +1 | +0.7% | 1,053,000 |
| 2017/12/11 | 150 | 153 | 149 | 153 | +3 | +2% | 1,127,000 |
| 2017/12/08 | 152 | 156 | 149 | 150 | +1 | +0.7% | 2,678,000 |
1801～
1850
件表示中 / 3737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 | 44,200円 | -8.6% | - | 2.26% | 27.87倍 | 0.27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 |
| タケダ機 | 286,500円 | +0.7% | -9.0% | 2.79% | 6.75倍 | 0.51倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
| 横田製作 | 153,800円 | +1.1% | -10.8% | 3.58% | 9.98倍 | 0.98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 |
| オリチエン | 180,300円 | +6.7% | +9.0% | 1.66% | 23.35倍 | 1.35倍 |
|
高耐久性等独自技術生かした小型チェーンに強み。医療機器向けなど金属射出精密部品も |
| ヒーハイスト | 40,900円 | +10.7% | - | 0.49% | 75.05倍 | 0.91倍 |
|
産業機械用直動ベアリングが軸。液晶製造装置用位置決め部品も。売上の過半はＴＨＫ向け |
市場注目の銘柄
チャート関連のコラム
