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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 151 | 161 | 151 | 156 | +4 | +2.6% | 4,775,000 |
| 2017/07/19 | 142 | 163 | 141 | 152 | +13 | +9.4% | 16,392,000 |
| 2017/07/18 | 147 | 148 | 138 | 139 | -11 | -7.3% | 6,878,000 |
| 2017/07/14 | 167 | 172 | 146 | 150 | -20 | -11.8% | 21,478,000 |
| 2017/07/13 | 163 | 206 | 154 | 170 | +2 | +1.2% | 180,039,000 |
| 2017/07/12 | 158 | 168 | 158 | 168 | +50 | +42.4% | 13,733,000 |
| 2017/07/11 | 116 | 120 | 116 | 118 | +2 | +1.7% | 1,072,000 |
| 2017/07/10 | 118 | 118 | 116 | 116 | -2 | -1.7% | 457,000 |
| 2017/07/07 | 115 | 118 | 114 | 118 | +4 | +3.5% | 965,000 |
| 2017/07/06 | 115 | 116 | 114 | 114 | -1 | -0.9% | 560,000 |
| 2017/07/05 | 115 | 115 | 113 | 115 | +1 | +0.9% | 897,000 |
| 2017/07/04 | 118 | 118 | 114 | 114 | -3 | -2.6% | 811,000 |
| 2017/07/03 | 117 | 117 | 115 | 117 | ±0 | ±0% | 940,000 |
| 2017/06/30 | 117 | 118 | 116 | 117 | -2 | -1.7% | 991,000 |
| 2017/06/29 | 119 | 120 | 118 | 119 | ±0 | ±0% | 1,023,000 |
| 2017/06/28 | 123 | 123 | 117 | 119 | -4 | -3.3% | 1,853,000 |
| 2017/06/27 | 118 | 123 | 117 | 123 | +5 | +4.2% | 1,956,000 |
| 2017/06/26 | 113 | 120 | 113 | 118 | +3 | +2.6% | 2,946,000 |
| 2017/06/23 | 117 | 118 | 113 | 115 | -2 | -1.7% | 1,866,000 |
| 2017/06/22 | 117 | 118 | 116 | 117 | ±0 | ±0% | 1,064,000 |
| 2017/06/21 | 115 | 120 | 114 | 117 | ±0 | ±0% | 3,434,000 |
| 2017/06/20 | 114 | 118 | 113 | 117 | +3 | +2.6% | 5,242,000 |
| 2017/06/19 | 120 | 120 | 114 | 114 | -7 | -5.8% | 5,987,000 |
| 2017/06/16 | 125 | 128 | 112 | 121 | -6 | -4.7% | 26,223,000 |
| 2017/06/15 | 160 | 167 | 120 | 127 | +10 | +8.5% | 72,618,000 |
| 2017/06/14 | 87 | 117 | 87 | 117 | +30 | +34.5% | 13,497,000 |
| 2017/06/13 | 86 | 87 | 86 | 87 | +1 | +1.2% | 271,000 |
| 2017/06/12 | 87 | 87 | 84 | 86 | -1 | -1.1% | 539,000 |
| 2017/06/09 | 87 | 87 | 86 | 87 | ±0 | ±0% | 129,000 |
| 2017/06/08 | 88 | 88 | 87 | 87 | -1 | -1.1% | 227,000 |
| 2017/06/07 | 87 | 88 | 86 | 88 | ±0 | ±0% | 172,000 |
| 2017/06/06 | 88 | 89 | 87 | 88 | ±0 | ±0% | 367,000 |
| 2017/06/05 | 89 | 89 | 87 | 88 | -1 | -1.1% | 304,000 |
| 2017/06/02 | 87 | 89 | 87 | 89 | +2 | +2.3% | 280,000 |
| 2017/06/01 | 87 | 88 | 86 | 87 | +1 | +1.2% | 377,000 |
| 2017/05/31 | 86 | 87 | 86 | 86 | -1 | -1.1% | 219,000 |
| 2017/05/30 | 87 | 87 | 86 | 87 | -1 | -1.1% | 234,000 |
| 2017/05/29 | 88 | 88 | 87 | 88 | +1 | +1.1% | 199,000 |
| 2017/05/26 | 87 | 88 | 87 | 87 | ±0 | ±0% | 276,000 |
| 2017/05/25 | 87 | 88 | 87 | 87 | ±0 | ±0% | 537,000 |
| 2017/05/24 | 86 | 87 | 86 | 87 | +1 | +1.2% | 419,000 |
| 2017/05/23 | 86 | 87 | 85 | 86 | +1 | +1.2% | 354,000 |
| 2017/05/22 | 84 | 85 | 84 | 85 | ±0 | ±0% | 279,000 |
| 2017/05/19 | 85 | 85 | 83 | 85 | +2 | +2.4% | 472,000 |
| 2017/05/18 | 84 | 85 | 83 | 83 | -3 | -3.5% | 274,000 |
| 2017/05/17 | 88 | 88 | 86 | 86 | ±0 | ±0% | 469,000 |
| 2017/05/16 | 87 | 87 | 85 | 86 | -1 | -1.1% | 228,000 |
| 2017/05/15 | 86 | 88 | 85 | 87 | +1 | +1.2% | 485,000 |
| 2017/05/12 | 83 | 87 | 83 | 86 | +2 | +2.4% | 633,000 |
| 2017/05/11 | 88 | 88 | 83 | 84 | -2 | -2.3% | 625,000 |
1901～
1950
件表示中 / 3692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 | 45,300円 | -9.1% | - | 2.21% | - | 0.25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 |
| 宇野鉄 | 275,000円 | -7.6% | -21.9% | 1.82% | 8.68倍 | 0.96倍 |
|
工業用ポンプ、送風機中堅。自社開発のドライ式真空ポンプは独占。不動産賃貸が利益支える |
| 赤阪鉄 | 187,500円 | -5.5% | +61.3% | 1.60% | 71.73倍 | 0.28倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
| 横田製作 | 151,800円 | +7.4% | +5.7% | 3.62% | 10.24倍 | 1.05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 | 191,000円 | - | - | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
