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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 92 | 92 | 91 | 91 | -1 | -1.1% | 149,000 |
| 2017/03/31 | 93 | 94 | 92 | 92 | ±0 | ±0% | 145,000 |
| 2017/03/30 | 94 | 94 | 92 | 92 | -1 | -1.1% | 96,000 |
| 2017/03/29 | 93 | 94 | 93 | 93 | ±0 | ±0% | 172,000 |
| 2017/03/28 | 92 | 93 | 91 | 93 | +2 | +2.2% | 155,000 |
| 2017/03/27 | 92 | 93 | 91 | 91 | -1 | -1.1% | 172,000 |
| 2017/03/24 | 92 | 93 | 92 | 92 | ±0 | ±0% | 190,000 |
| 2017/03/23 | 92 | 93 | 91 | 92 | ±0 | ±0% | 374,000 |
| 2017/03/22 | 93 | 93 | 92 | 92 | -2 | -2.1% | 511,000 |
| 2017/03/21 | 95 | 95 | 94 | 94 | -1 | -1.1% | 169,000 |
| 2017/03/17 | 94 | 95 | 94 | 95 | ±0 | ±0% | 142,000 |
| 2017/03/16 | 93 | 95 | 93 | 95 | +2 | +2.2% | 310,000 |
| 2017/03/15 | 96 | 96 | 93 | 93 | -3 | -3.1% | 661,000 |
| 2017/03/14 | 95 | 96 | 95 | 96 | +1 | +1.1% | 410,000 |
| 2017/03/13 | 95 | 97 | 95 | 95 | ±0 | ±0% | 310,000 |
| 2017/03/10 | 93 | 101 | 93 | 95 | +2 | +2.2% | 3,342,000 |
| 2017/03/09 | 94 | 94 | 92 | 93 | -1 | -1.1% | 269,000 |
| 2017/03/08 | 94 | 94 | 93 | 94 | ±0 | ±0% | 155,000 |
| 2017/03/07 | 94 | 94 | 93 | 94 | ±0 | ±0% | 199,000 |
| 2017/03/06 | 95 | 95 | 94 | 94 | ±0 | ±0% | 158,000 |
| 2017/03/03 | 95 | 95 | 94 | 94 | -1 | -1.1% | 162,000 |
| 2017/03/02 | 94 | 96 | 94 | 95 | +2 | +2.2% | 336,000 |
| 2017/03/01 | 93 | 94 | 92 | 93 | ±0 | ±0% | 359,000 |
| 2017/02/28 | 93 | 94 | 93 | 93 | ±0 | ±0% | 270,000 |
| 2017/02/27 | 95 | 95 | 93 | 93 | -2 | -2.1% | 260,000 |
| 2017/02/24 | 95 | 95 | 94 | 95 | ±0 | ±0% | 149,000 |
| 2017/02/23 | 95 | 95 | 94 | 95 | ±0 | ±0% | 212,000 |
| 2017/02/22 | 96 | 96 | 95 | 95 | +1 | +1.1% | 229,000 |
| 2017/02/21 | 95 | 96 | 94 | 94 | -1 | -1.1% | 405,000 |
| 2017/02/20 | 96 | 96 | 95 | 95 | -1 | -1% | 273,000 |
| 2017/02/17 | 98 | 98 | 96 | 96 | -2 | -2% | 277,000 |
| 2017/02/16 | 97 | 98 | 96 | 98 | ±0 | ±0% | 381,000 |
| 2017/02/15 | 98 | 99 | 97 | 98 | +1 | +1% | 492,000 |
| 2017/02/14 | 94 | 99 | 94 | 97 | +3 | +3.2% | 724,000 |
| 2017/02/13 | 95 | 95 | 94 | 94 | -1 | -1.1% | 242,000 |
| 2017/02/10 | 93 | 96 | 92 | 95 | -5 | -5% | 1,271,000 |
| 2017/02/09 | 99 | 100 | 99 | 100 | ±0 | ±0% | 308,000 |
| 2017/02/08 | 98 | 100 | 98 | 100 | +1 | +1% | 161,000 |
| 2017/02/07 | 99 | 100 | 98 | 99 | -1 | -1% | 223,000 |
| 2017/02/06 | 99 | 100 | 99 | 100 | ±0 | ±0% | 224,000 |
| 2017/02/03 | 100 | 101 | 99 | 100 | ±0 | ±0% | 199,000 |
| 2017/02/02 | 100 | 101 | 100 | 100 | -1 | -1% | 225,000 |
| 2017/02/01 | 100 | 101 | 100 | 101 | ±0 | ±0% | 220,000 |
| 2017/01/31 | 101 | 102 | 101 | 101 | -1 | -1% | 289,000 |
| 2017/01/30 | 101 | 102 | 101 | 102 | +1 | +1% | 105,000 |
| 2017/01/27 | 102 | 103 | 100 | 101 | ±0 | ±0% | 477,000 |
| 2017/01/26 | 101 | 102 | 101 | 101 | ±0 | ±0% | 161,000 |
| 2017/01/25 | 99 | 102 | 99 | 101 | +2 | +2% | 484,000 |
| 2017/01/24 | 101 | 101 | 97 | 99 | -2 | -2% | 967,000 |
| 2017/01/23 | 102 | 102 | 100 | 101 | -1 | -1% | 548,000 |
2051～
2100
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
