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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 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 |
| 2017/05/10 | 87 | 87 | 85 | 86 | ±0 | ±0% | 201,000 |
| 2017/05/09 | 86 | 87 | 85 | 86 | +1 | +1.2% | 167,000 |
| 2017/05/08 | 84 | 86 | 84 | 85 | +2 | +2.4% | 414,000 |
| 2017/05/02 | 81 | 84 | 81 | 83 | +2 | +2.5% | 532,000 |
| 2017/05/01 | 80 | 81 | 79 | 81 | +2 | +2.5% | 277,000 |
1951～
2000
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 | 44,000円 | -8.6% | - | 2.27% | 27.74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 | 286,000円 | +0.7% | -9.0% | 2.80% | 6.74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 | 153,700円 | +1.1% | -10.8% | 3.58% | 9.97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 | 40,800円 | +10.7% | - | 0.49% | 74.87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
