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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/07 | 150 | 150 | 149 | 149 | +2 | +1.4% | 868,000 |
| 2017/12/06 | 148 | 148 | 146 | 147 | -1 | -0.7% | 945,000 |
| 2017/12/05 | 150 | 150 | 146 | 148 | -1 | -0.7% | 1,167,000 |
| 2017/12/04 | 151 | 151 | 149 | 149 | -3 | -2% | 976,000 |
| 2017/12/01 | 153 | 153 | 151 | 152 | +1 | +0.7% | 942,000 |
| 2017/11/30 | 154 | 154 | 151 | 151 | -3 | -1.9% | 902,000 |
| 2017/11/29 | 154 | 155 | 153 | 154 | ±0 | ±0% | 910,000 |
| 2017/11/28 | 157 | 157 | 153 | 154 | -2 | -1.3% | 1,458,000 |
| 2017/11/27 | 157 | 158 | 154 | 156 | +2 | +1.3% | 1,593,000 |
| 2017/11/24 | 154 | 156 | 153 | 154 | +1 | +0.7% | 1,265,000 |
| 2017/11/22 | 152 | 153 | 151 | 153 | +1 | +0.7% | 1,020,000 |
| 2017/11/21 | 151 | 152 | 150 | 152 | +2 | +1.3% | 836,000 |
| 2017/11/20 | 148 | 150 | 148 | 150 | +1 | +0.7% | 755,000 |
| 2017/11/17 | 148 | 149 | 147 | 149 | +3 | +2.1% | 893,000 |
| 2017/11/16 | 144 | 147 | 143 | 146 | +2 | +1.4% | 937,000 |
| 2017/11/15 | 148 | 148 | 142 | 144 | -4 | -2.7% | 1,364,000 |
| 2017/11/14 | 150 | 150 | 147 | 148 | -2 | -1.3% | 1,167,000 |
| 2017/11/13 | 149 | 150 | 146 | 150 | -1 | -0.7% | 867,000 |
| 2017/11/10 | 150 | 153 | 148 | 151 | -1 | -0.7% | 1,482,000 |
1851～
1900
件表示中 / 3768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 | 48,500円 | -8.6% | - | 2.06% | 30.58倍 | 0.29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 |
| ニチダイ | 36,800円 | +4.3% | +2.7% | 1.63% | 33.24倍 | 0.30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 |
| ダイジェト | 107,000円 | +4.6% | +130.8% | 3.74% | 9.08倍 | 0.40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 |
| タケダ機 | 299,100円 | +2.3% | -20.6% | 2.67% | 11.96倍 | 0.53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 | 161,500円 | +1.1% | -10.8% | 3.41% | 10.48倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
