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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 123 | 126 | 111 | 111 | -13 | -10.5% | 2,837,000 |
| 2010/06/25 | 132 | 140 | 124 | 124 | -7 | -5.3% | 12,774,000 |
| 2010/06/24 | 133 | 136 | 126 | 131 | -2 | -1.5% | 6,265,000 |
| 2010/06/23 | 127 | 134 | 124 | 133 | +6 | +4.7% | 4,993,000 |
| 2010/06/22 | 130 | 131 | 127 | 127 | -4 | -3.1% | 3,759,000 |
| 2010/06/21 | 120 | 132 | 120 | 131 | +16 | +13.9% | 12,053,000 |
| 2010/06/18 | 117 | 117 | 113 | 115 | -2 | -1.7% | 530,000 |
| 2010/06/17 | 114 | 118 | 113 | 117 | +2 | +1.7% | 447,000 |
| 2010/06/16 | 120 | 120 | 115 | 115 | -3 | -2.5% | 318,000 |
| 2010/06/15 | 118 | 119 | 116 | 118 | -1 | -0.8% | 663,000 |
| 2010/06/14 | 112 | 121 | 112 | 119 | +10 | +9.2% | 1,965,000 |
| 2010/06/11 | 108 | 109 | 107 | 109 | +2 | +1.9% | 251,000 |
| 2010/06/10 | 108 | 109 | 105 | 107 | ±0 | ±0% | 283,000 |
| 2010/06/09 | 108 | 114 | 107 | 107 | ±0 | ±0% | 1,305,000 |
| 2010/06/08 | 103 | 108 | 103 | 107 | +3 | +2.9% | 213,000 |
| 2010/06/07 | 106 | 107 | 104 | 104 | -4 | -3.7% | 173,000 |
| 2010/06/04 | 108 | 109 | 107 | 108 | +1 | +0.9% | 198,000 |
| 2010/06/03 | 106 | 107 | 105 | 107 | +2 | +1.9% | 123,000 |
| 2010/06/02 | 105 | 107 | 105 | 105 | -1 | -0.9% | 127,000 |
| 2010/06/01 | 107 | 108 | 105 | 106 | ±0 | ±0% | 112,000 |
| 2010/05/31 | 105 | 108 | 104 | 106 | ±0 | ±0% | 199,000 |
| 2010/05/28 | 112 | 112 | 105 | 106 | +1 | +1% | 343,000 |
| 2010/05/27 | 104 | 105 | 103 | 105 | +1 | +1% | 179,000 |
| 2010/05/26 | 104 | 106 | 103 | 104 | -1 | -1% | 269,000 |
| 2010/05/25 | 106 | 108 | 105 | 105 | -3 | -2.8% | 236,000 |
| 2010/05/24 | 107 | 110 | 105 | 108 | +2 | +1.9% | 236,000 |
| 2010/05/21 | 104 | 108 | 104 | 106 | -5 | -4.5% | 375,000 |
| 2010/05/20 | 108 | 111 | 108 | 111 | ±0 | ±0% | 334,000 |
| 2010/05/19 | 103 | 111 | 102 | 111 | +7 | +6.7% | 821,000 |
| 2010/05/18 | 117 | 121 | 104 | 104 | -3 | -2.8% | 2,380,000 |
| 2010/05/17 | 112 | 112 | 106 | 107 | -4 | -3.6% | 358,000 |
| 2010/05/14 | 110 | 112 | 108 | 111 | -1 | -0.9% | 234,000 |
| 2010/05/13 | 108 | 116 | 108 | 112 | +6 | +5.7% | 543,000 |
| 2010/05/12 | 108 | 109 | 106 | 106 | -2 | -1.9% | 149,000 |
| 2010/05/11 | 112 | 114 | 108 | 108 | -1 | -0.9% | 400,000 |
| 2010/05/10 | 110 | 113 | 108 | 109 | -1 | -0.9% | 453,000 |
| 2010/05/07 | 107 | 111 | 106 | 110 | -7 | -6% | 699,000 |
| 2010/05/06 | 119 | 119 | 116 | 117 | -4 | -3.3% | 550,000 |
| 2010/04/30 | 125 | 125 | 120 | 121 | -2 | -1.6% | 512,000 |
| 2010/04/28 | 121 | 125 | 120 | 123 | -3 | -2.4% | 675,000 |
| 2010/04/27 | 126 | 132 | 124 | 126 | ±0 | ±0% | 1,509,000 |
| 2010/04/26 | 126 | 127 | 124 | 126 | +3 | +2.4% | 516,000 |
| 2010/04/23 | 126 | 126 | 123 | 123 | -3 | -2.4% | 506,000 |
| 2010/04/22 | 122 | 129 | 122 | 126 | +1 | +0.8% | 1,977,000 |
| 2010/04/21 | 123 | 127 | 117 | 125 | +5 | +4.2% | 2,097,000 |
| 2010/04/20 | 133 | 133 | 119 | 120 | -11 | -8.4% | 3,109,000 |
| 2010/04/19 | 130 | 136 | 127 | 131 | -4 | -3% | 3,745,000 |
| 2010/04/16 | 129 | 135 | 123 | 135 | +5 | +3.8% | 4,305,000 |
| 2010/04/15 | 137 | 142 | 127 | 130 | -9 | -6.5% | 10,882,000 |
| 2010/04/14 | 115 | 141 | 113 | 139 | +28 | +25.2% | 21,469,000 |
3401～
3450
件表示中 / 3459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 | 69,900円 | +13.7% | +58.0% | 2.43% | 9.79倍 | 0.37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 |
| 浜井産 | 142,100円 | -2.9% | -7.1% | 2.46% | 8.04倍 | 1.40倍 |
|
半導体、ＨＤＤ、ＬＥＤなど電子部品材料の研磨機（ラップ盤）が主軸。部品加工用ホブ盤も製造 |
| 靜 甲 | 70,100円 | +3.9% | -1.8% | 2.28% | 7.31倍 | 0.30倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| 太平製 | 294,000円 | -17.8% | -44.0% | 3.06% | 7.42倍 | 0.61倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| ＮＦＫ－ＨＤ | 9,900円 | +1.1% | +3.7% | 0.00% | 43.61倍 | 0.86倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
市場注目の銘柄
チャート関連のコラム
