エンチョーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,192 | 1,218 | 1,192 | 1,217 | +21 | +1.8% | 6,500 |
| 2025/07/31 | 1,206 | 1,206 | 1,189 | 1,196 | -7 | -0.6% | 2,900 |
| 2025/07/30 | 1,196 | 1,205 | 1,190 | 1,203 | +7 | +0.6% | 5,500 |
| 2025/07/29 | 1,181 | 1,196 | 1,179 | 1,196 | +15 | +1.3% | 4,400 |
| 2025/07/28 | 1,162 | 1,181 | 1,162 | 1,181 | +11 | +0.9% | 24,900 |
| 2025/07/25 | 1,173 | 1,173 | 1,170 | 1,170 | ±0 | ±0% | 1,200 |
| 2025/07/24 | 1,163 | 1,175 | 1,163 | 1,170 | +5 | +0.4% | 2,400 |
| 2025/07/23 | 1,160 | 1,172 | 1,160 | 1,165 | +6 | +0.5% | 2,500 |
| 2025/07/22 | 1,159 | 1,165 | 1,159 | 1,159 | ±0 | ±0% | 3,300 |
| 2025/07/18 | 1,163 | 1,167 | 1,159 | 1,159 | -10 | -0.9% | 1,000 |
| 2025/07/17 | 1,143 | 1,170 | 1,143 | 1,169 | +22 | +1.9% | 3,800 |
| 2025/07/16 | 1,150 | 1,154 | 1,140 | 1,147 | -1 | -0.1% | 5,000 |
| 2025/07/15 | 1,126 | 1,148 | 1,126 | 1,148 | +16 | +1.4% | 3,200 |
| 2025/07/14 | 1,121 | 1,135 | 1,121 | 1,132 | +11 | +1% | 1,200 |
| 2025/07/11 | 1,125 | 1,129 | 1,121 | 1,121 | -5 | -0.4% | 800 |
| 2025/07/10 | 1,122 | 1,126 | 1,117 | 1,126 | ±0 | ±0% | 2,900 |
| 2025/07/09 | 1,115 | 1,131 | 1,115 | 1,126 | +16 | +1.4% | 4,700 |
| 2025/07/08 | 1,104 | 1,110 | 1,104 | 1,110 | +1 | +0.1% | 900 |
| 2025/07/07 | 1,106 | 1,109 | 1,100 | 1,109 | +3 | +0.3% | 2,800 |
| 2025/07/04 | 1,110 | 1,111 | 1,105 | 1,106 | +3 | +0.3% | 3,100 |
| 2025/07/03 | 1,098 | 1,107 | 1,098 | 1,103 | - | - | 5,700 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 1,100 | 1,100 | 1,090 | 1,095 | -6 | -0.5% | 6,800 |
| 2025/06/30 | 1,150 | 1,150 | 1,097 | 1,101 | -19 | -1.7% | 11,500 |
| 2025/06/27 | 1,109 | 1,120 | 1,109 | 1,120 | +11 | +1% | 3,600 |
| 2025/06/26 | 1,112 | 1,116 | 1,106 | 1,109 | +8 | +0.7% | 7,500 |
| 2025/06/25 | 1,112 | 1,112 | 1,101 | 1,101 | -15 | -1.3% | 2,000 |
| 2025/06/24 | 1,118 | 1,120 | 1,110 | 1,116 | ±0 | ±0% | 8,100 |
| 2025/06/23 | 1,104 | 1,119 | 1,104 | 1,116 | +12 | +1.1% | 7,800 |
| 2025/06/20 | 1,094 | 1,104 | 1,094 | 1,104 | +5 | +0.5% | 4,100 |
| 2025/06/19 | 1,090 | 1,100 | 1,090 | 1,099 | +6 | +0.5% | 3,900 |
| 2025/06/18 | 1,098 | 1,098 | 1,086 | 1,093 | -5 | -0.5% | 900 |
| 2025/06/17 | 1,094 | 1,098 | 1,094 | 1,098 | +6 | +0.5% | 2,000 |
| 2025/06/16 | 1,092 | 1,092 | 1,092 | 1,092 | ±0 | ±0% | 500 |
| 2025/06/13 | 1,090 | 1,092 | 1,088 | 1,092 | +1 | +0.1% | 6,100 |
| 2025/06/12 | 1,095 | 1,095 | 1,091 | 1,091 | -4 | -0.4% | 2,200 |
| 2025/06/11 | 1,086 | 1,096 | 1,086 | 1,095 | +9 | +0.8% | 2,900 |
| 2025/06/10 | 1,087 | 1,087 | 1,078 | 1,086 | -4 | -0.4% | 6,100 |
| 2025/06/09 | 1,093 | 1,093 | 1,090 | 1,090 | -5 | -0.5% | 4,800 |
| 2025/06/06 | 1,080 | 1,096 | 1,080 | 1,095 | +10 | +0.9% | 5,500 |
| 2025/06/05 | 1,082 | 1,085 | 1,070 | 1,085 | +6 | +0.6% | 8,200 |
| 2025/06/04 | 1,079 | 1,083 | 1,061 | 1,079 | +5 | +0.5% | 16,600 |
| 2025/06/03 | 1,071 | 1,081 | 1,071 | 1,074 | +5 | +0.5% | 6,900 |
| 2025/06/02 | 1,071 | 1,071 | 1,069 | 1,069 | -2 | -0.2% | 800 |
| 2025/05/30 | 1,070 | 1,075 | 1,070 | 1,071 | -3 | -0.3% | 3,300 |
| 2025/05/29 | 1,075 | 1,076 | 1,074 | 1,074 | -3 | -0.3% | 6,300 |
| 2025/05/28 | 1,081 | 1,081 | 1,077 | 1,077 | +7 | +0.7% | 8,400 |
| 2025/05/27 | 1,077 | 1,077 | 1,070 | 1,070 | -3 | -0.3% | 6,400 |
| 2025/05/26 | 1,068 | 1,077 | 1,068 | 1,073 | +3 | +0.3% | 7,200 |
| 2025/05/23 | 1,065 | 1,071 | 1,065 | 1,070 | -4 | -0.4% | 8,100 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「エンチョー」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 |
|---|---|---|---|---|---|---|---|---|
| エンチョー | 121,700円 | - | - | - | - | 0.92倍 |
|
静岡が地盤のＨＣ。愛知や神奈川でも展開。住宅関連に強み。ＤＣＭＨＤが完全子会社化へ |
| 浜木綿 | 391,000円 | +3.9% | -10.3% | 0.38% | 72.92倍 | 5.31倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| ＫＯＺＯＨＤ | 3,100円 | +11.6% | - | 0.00% | - | 79.49倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| ＩＮＧＳ | 325,500円 | +23.0% | +11.1% | 0.00% | 27.19倍 | 4.66倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| ヴィレッジＶ | 103,700円 | - | - | - | - | 33.80倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
市場注目の銘柄
チャート関連のコラム
