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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 1,023 | 1,031 | 1,023 | 1,030 | +10 | +1% | 1,400 |
| 2020/06/05 | 1,017 | 1,020 | 1,017 | 1,020 | +3 | +0.3% | 700 |
| 2020/06/04 | 1,020 | 1,020 | 1,017 | 1,017 | +2 | +0.2% | 200 |
| 2020/06/03 | 1,015 | 1,015 | 1,015 | 1,015 | - | - | 1,000 |
| 2020/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/01 | 1,005 | 1,005 | 1,005 | 1,005 | - | - | 500 |
| 2020/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/27 | 995 | 996 | 995 | 995 | - | - | 1,000 |
| 2020/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/25 | 1,030 | 1,030 | 1,030 | 1,030 | +30 | +3% | 200 |
| 2020/05/22 | 999 | 1,000 | 999 | 1,000 | +10 | +1% | 400 |
| 2020/05/21 | 1,001 | 1,001 | 990 | 990 | -17 | -1.7% | 2,400 |
| 2020/05/20 | 1,015 | 1,015 | 1,007 | 1,007 | -8 | -0.8% | 500 |
| 2020/05/19 | 1,025 | 1,025 | 1,015 | 1,015 | -34 | -3.2% | 700 |
| 2020/05/18 | 1,050 | 1,050 | 1,049 | 1,049 | +26 | +2.5% | 200 |
| 2020/05/15 | 1,023 | 1,023 | 1,023 | 1,023 | -7 | -0.7% | 700 |
| 2020/05/14 | 1,030 | 1,030 | 1,030 | 1,030 | +9 | +0.9% | 500 |
| 2020/05/13 | 1,039 | 1,039 | 1,021 | 1,021 | -18 | -1.7% | 2,500 |
| 2020/05/12 | 1,024 | 1,039 | 1,024 | 1,039 | +15 | +1.5% | 2,500 |
| 2020/05/11 | 1,003 | 1,024 | 1,003 | 1,024 | +21 | +2.1% | 3,200 |
| 2020/05/08 | 982 | 1,003 | 982 | 1,003 | - | - | 1,400 |
| 2020/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/28 | 969 | 969 | 969 | 969 | -16 | -1.6% | 1,200 |
| 2020/04/27 | 985 | 985 | 985 | 985 | - | - | 200 |
| 2020/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/21 | 925 | 925 | 925 | 925 | - | - | 100 |
| 2020/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/16 | 940 | 940 | 940 | 940 | -20 | -2.1% | 2,600 |
| 2020/04/15 | 927 | 960 | 927 | 960 | +47 | +5.1% | 700 |
| 2020/04/14 | 913 | 913 | 913 | 913 | ±0 | ±0% | 100 |
| 2020/04/13 | 913 | 914 | 913 | 913 | ±0 | ±0% | 3,100 |
| 2020/04/10 | 886 | 914 | 886 | 913 | - | - | 800 |
| 2020/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/06 | 869 | 869 | 869 | 869 | +10 | +1.2% | 200 |
| 2020/04/03 | 859 | 860 | 859 | 859 | - | - | 1,000 |
| 2020/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/27 | 957 | 957 | 914 | 914 | - | - | 1,700 |
| 2020/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/25 | 957 | 957 | 957 | 957 | +35 | +3.8% | 700 |
1201～
1250
件表示中 / 3692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 | 84,200円 | -1.3% | +13.2% | 1.48% | 191.80倍 | 0.62倍 |
|
静岡地盤のＨＣ。愛知、神奈川にも展開。木材商発祥で住宅関連に強み。建築専門店を強化 |
| ファーマライズ | 48,500円 | +18.9% | -82.8% | 2.89% | - | 0.80倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| はせがわ | 31,300円 | -3.8% | -43.2% | 4.79% | 8.25倍 | 0.47倍 |
|
仏壇・仏具の小売専門店で業界首位。葬儀社と提携販売も。墓石や屋内墓苑の販売も手がける |
| ユニネク | 56,000円 | +17.3% | +25.3% | 0.71% | 14.66倍 | 1.68倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
| オフィスバスタ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
