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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/17 | 980 | 980 | 980 | 980 | ±0 | ±0% | 100 |
| 2021/08/16 | 975 | 980 | 975 | 980 | -10 | -1% | 1,100 |
| 2021/08/13 | 1,002 | 1,002 | 987 | 990 | -11 | -1.1% | 1,000 |
| 2021/08/12 | 1,001 | 1,009 | 1,000 | 1,001 | +1 | +0.1% | 1,500 |
| 2021/08/11 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,400 |
| 2021/08/10 | 989 | 1,000 | 989 | 1,000 | +11 | +1.1% | 1,500 |
| 2021/08/06 | 989 | 989 | 989 | 989 | +15 | +1.5% | 100 |
| 2021/08/05 | 996 | 996 | 974 | 974 | - | - | 700 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 993 | 995 | 993 | 995 | -5 | -0.5% | 1,800 |
| 2021/07/30 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 500 |
| 2021/07/29 | 1,027 | 1,027 | 1,010 | 1,010 | ±0 | ±0% | 400 |
| 2021/07/28 | 1,030 | 1,030 | 1,009 | 1,010 | ±0 | ±0% | 3,100 |
| 2021/07/27 | 1,001 | 1,010 | 1,001 | 1,010 | +9 | +0.9% | 600 |
| 2021/07/26 | 1,016 | 1,016 | 1,001 | 1,001 | -15 | -1.5% | 1,500 |
| 2021/07/21 | 1,005 | 1,016 | 1,005 | 1,016 | +11 | +1.1% | 200 |
| 2021/07/20 | 1,005 | 1,005 | 1,005 | 1,005 | +2 | +0.2% | 100 |
| 2021/07/19 | 1,030 | 1,030 | 1,003 | 1,003 | -36 | -3.5% | 2,100 |
| 2021/07/16 | 1,039 | 1,039 | 1,039 | 1,039 | - | - | 100 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 1,040 | 1,040 | 1,010 | 1,021 | -28 | -2.7% | 3,700 |
| 2021/07/13 | 1,023 | 1,050 | 1,020 | 1,049 | +26 | +2.5% | 4,400 |
| 2021/07/12 | 1,008 | 1,023 | 1,008 | 1,023 | +15 | +1.5% | 3,800 |
| 2021/07/09 | 1,011 | 1,011 | 998 | 1,008 | -3 | -0.3% | 1,500 |
| 2021/07/08 | 1,011 | 1,011 | 1,011 | 1,011 | - | - | 100 |
| 2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/06 | 1,000 | 1,008 | 1,000 | 1,008 | -6 | -0.6% | 2,200 |
| 2021/07/05 | 1,014 | 1,014 | 1,014 | 1,014 | +12 | +1.2% | 100 |
| 2021/07/02 | 1,001 | 1,030 | 1,001 | 1,002 | +1 | +0.1% | 4,800 |
| 2021/07/01 | 1,001 | 1,001 | 1,001 | 1,001 | -28 | -2.7% | 100 |
| 2021/06/30 | 1,029 | 1,029 | 1,029 | 1,029 | ±0 | ±0% | 100 |
| 2021/06/29 | 1,000 | 1,029 | 1,000 | 1,029 | +2 | +0.2% | 2,600 |
| 2021/06/28 | 1,035 | 1,048 | 1,027 | 1,027 | -6 | -0.6% | 9,900 |
| 2021/06/25 | 1,057 | 1,057 | 1,027 | 1,033 | -7 | -0.7% | 6,500 |
| 2021/06/24 | 1,040 | 1,041 | 1,040 | 1,040 | -20 | -1.9% | 800 |
| 2021/06/23 | 1,060 | 1,060 | 1,060 | 1,060 | +2 | +0.2% | 100 |
| 2021/06/22 | 1,037 | 1,058 | 1,037 | 1,058 | +23 | +2.2% | 500 |
| 2021/06/21 | 1,080 | 1,080 | 1,035 | 1,035 | - | - | 1,400 |
| 2021/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/16 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 500 |
| 2021/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/14 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 3,000 |
| 2021/06/11 | 1,110 | 1,110 | 1,110 | 1,110 | +8 | +0.7% | 1,400 |
| 2021/06/10 | 1,115 | 1,126 | 1,101 | 1,102 | -11 | -1% | 6,700 |
| 2021/06/09 | 1,113 | 1,115 | 1,113 | 1,113 | -7 | -0.6% | 5,300 |
| 2021/06/08 | 1,121 | 1,125 | 1,120 | 1,120 | -1 | -0.1% | 1,100 |
| 2021/06/07 | 1,120 | 1,126 | 1,120 | 1,121 | +19 | +1.7% | 500 |
951～
1000
件表示中 / 3735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 | 110,600円 | - | - | - | - | 0.84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 |
| ＪクラフトＨＤ | 20,700円 | -5.8% | - | 1.45% | - | 2.17倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| マーケットエンタ | 143,600円 | +21.0% | +999.9% | 0.00% | 21.35倍 | 7.45倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
| ＫＯＺＯＨＤ | 3,000円 | +11.6% | - | 0.00% | - | 71.43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 |
| 梅の花Ｇ | 82,400円 | +0.9% | +38.7% | 1.21% | 15.06倍 | 7.20倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
市場注目の銘柄
チャート関連のコラム
