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 |
|---|---|---|---|---|---|---|---|
| 2016/06/01 | 68 | 69 | 68 | 69 | +1 | +1.5% | 161,000 |
| 2016/05/31 | 68 | 69 | 67 | 68 | ±0 | ±0% | 487,000 |
| 2016/05/30 | 68 | 69 | 68 | 68 | ±0 | ±0% | 50,000 |
| 2016/05/27 | 68 | 69 | 67 | 68 | ±0 | ±0% | 160,000 |
| 2016/05/26 | 69 | 70 | 68 | 68 | -1 | -1.4% | 154,000 |
| 2016/05/25 | 69 | 69 | 68 | 69 | +1 | +1.5% | 58,000 |
| 2016/05/24 | 69 | 69 | 68 | 68 | -1 | -1.4% | 144,000 |
| 2016/05/23 | 70 | 70 | 69 | 69 | -1 | -1.4% | 75,000 |
| 2016/05/20 | 70 | 71 | 69 | 70 | ±0 | ±0% | 59,000 |
| 2016/05/19 | 70 | 71 | 70 | 70 | +1 | +1.4% | 88,000 |
| 2016/05/18 | 70 | 71 | 69 | 69 | ±0 | ±0% | 115,000 |
| 2016/05/17 | 71 | 71 | 69 | 69 | -1 | -1.4% | 112,000 |
| 2016/05/16 | 74 | 74 | 70 | 70 | -3 | -4.1% | 249,000 |
| 2016/05/13 | 71 | 73 | 71 | 73 | +1 | +1.4% | 74,000 |
| 2016/05/12 | 71 | 72 | 71 | 72 | +1 | +1.4% | 30,000 |
| 2016/05/11 | 73 | 73 | 71 | 71 | -1 | -1.4% | 89,000 |
| 2016/05/10 | 72 | 73 | 72 | 72 | +1 | +1.4% | 63,000 |
| 2016/05/09 | 72 | 72 | 71 | 71 | ±0 | ±0% | 23,000 |
| 2016/05/06 | 73 | 73 | 70 | 71 | ±0 | ±0% | 147,000 |
| 2016/05/02 | 68 | 71 | 68 | 71 | ±0 | ±0% | 146,000 |
| 2016/04/28 | 74 | 74 | 71 | 71 | -2 | -2.7% | 205,000 |
| 2016/04/27 | 74 | 74 | 73 | 73 | -1 | -1.4% | 90,000 |
| 2016/04/26 | 74 | 74 | 72 | 74 | ±0 | ±0% | 97,000 |
| 2016/04/25 | 76 | 76 | 74 | 74 | -1 | -1.3% | 299,000 |
| 2016/04/22 | 74 | 75 | 74 | 75 | +1 | +1.4% | 80,000 |
| 2016/04/21 | 75 | 75 | 74 | 74 | +1 | +1.4% | 123,000 |
| 2016/04/20 | 73 | 74 | 73 | 73 | +1 | +1.4% | 100,000 |
| 2016/04/19 | 73 | 74 | 72 | 72 | -1 | -1.4% | 119,000 |
| 2016/04/18 | 72 | 73 | 70 | 73 | +1 | +1.4% | 87,000 |
| 2016/04/15 | 75 | 75 | 72 | 72 | -3 | -4% | 160,000 |
| 2016/04/14 | 72 | 76 | 72 | 75 | +4 | +5.6% | 433,000 |
| 2016/04/13 | 70 | 73 | 70 | 71 | +2 | +2.9% | 239,000 |
| 2016/04/12 | 68 | 69 | 67 | 69 | +2 | +3% | 402,000 |
| 2016/04/11 | 70 | 70 | 66 | 67 | -1 | -1.5% | 574,000 |
| 2016/04/08 | 69 | 69 | 67 | 68 | -2 | -2.9% | 738,000 |
| 2016/04/07 | 71 | 71 | 70 | 70 | -1 | -1.4% | 66,000 |
| 2016/04/06 | 71 | 72 | 70 | 71 | ±0 | ±0% | 95,000 |
| 2016/04/05 | 73 | 73 | 70 | 71 | -2 | -2.7% | 140,000 |
| 2016/04/04 | 71 | 73 | 71 | 73 | +1 | +1.4% | 115,000 |
| 2016/04/01 | 75 | 75 | 72 | 72 | -3 | -4% | 169,000 |
| 2016/03/31 | 76 | 76 | 74 | 75 | -2 | -2.6% | 342,000 |
| 2016/03/30 | 77 | 77 | 76 | 77 | ±0 | ±0% | 70,000 |
| 2016/03/29 | 77 | 77 | 76 | 77 | +1 | +1.3% | 45,000 |
| 2016/03/28 | 77 | 77 | 75 | 76 | ±0 | ±0% | 102,000 |
| 2016/03/25 | 76 | 77 | 74 | 76 | -1 | -1.3% | 216,000 |
| 2016/03/24 | 77 | 77 | 76 | 77 | ±0 | ±0% | 61,000 |
| 2016/03/23 | 78 | 78 | 76 | 77 | -1 | -1.3% | 315,000 |
| 2016/03/22 | 80 | 80 | 77 | 78 | -1 | -1.3% | 254,000 |
| 2016/03/18 | 79 | 80 | 79 | 79 | -1 | -1.3% | 75,000 |
| 2016/03/17 | 80 | 81 | 79 | 80 | ±0 | ±0% | 108,000 |
2201～
2250
件表示中 / 3712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 | 45,000円 | -8.6% | - | 2.22% | 28.37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 |
| ニチダイ | 36,000円 | +4.3% | +2.7% | 1.67% | 32.58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 |
| 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 | 152,000円 | +1.1% | -10.8% | 3.62% | 9.86倍 | 0.97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 |
| 赤阪鉄 | 184,000円 | +3.3% | +72.4% | 1.63% | 35.20倍 | 0.27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 |
市場注目の銘柄
チャート関連のコラム
