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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 101 | 105 | 100 | 103 | ±0 | ±0% | 2,474,000 |
| 2011/02/02 | 95 | 104 | 95 | 103 | +9 | +9.6% | 3,225,000 |
| 2011/02/01 | 95 | 96 | 92 | 94 | ±0 | ±0% | 235,000 |
| 2011/01/31 | 95 | 95 | 93 | 94 | -3 | -3.1% | 347,000 |
| 2011/01/28 | 97 | 99 | 95 | 97 | -2 | -2% | 573,000 |
| 2011/01/27 | 99 | 100 | 97 | 99 | ±0 | ±0% | 607,000 |
| 2011/01/26 | 95 | 104 | 94 | 99 | +6 | +6.5% | 4,238,000 |
| 2011/01/25 | 94 | 94 | 93 | 93 | +1 | +1.1% | 79,000 |
| 2011/01/24 | 93 | 94 | 92 | 92 | ±0 | ±0% | 77,000 |
| 2011/01/21 | 95 | 95 | 92 | 92 | -3 | -3.2% | 301,000 |
| 2011/01/20 | 96 | 96 | 93 | 95 | -2 | -2.1% | 263,000 |
| 2011/01/19 | 99 | 99 | 95 | 97 | -2 | -2% | 332,000 |
| 2011/01/18 | 97 | 99 | 96 | 99 | +1 | +1% | 158,000 |
| 2011/01/17 | 100 | 100 | 98 | 98 | -2 | -2% | 182,000 |
| 2011/01/14 | 99 | 102 | 99 | 100 | ±0 | ±0% | 498,000 |
| 2011/01/13 | 99 | 100 | 97 | 100 | +1 | +1% | 351,000 |
| 2011/01/12 | 103 | 103 | 98 | 99 | -4 | -3.9% | 1,034,000 |
| 2011/01/11 | 96 | 105 | 95 | 103 | +10 | +10.8% | 2,337,000 |
| 2011/01/07 | 92 | 93 | 91 | 93 | +2 | +2.2% | 509,000 |
| 2011/01/06 | 90 | 91 | 88 | 91 | +3 | +3.4% | 415,000 |
| 2011/01/05 | 86 | 88 | 85 | 88 | +3 | +3.5% | 329,000 |
| 2011/01/04 | 85 | 86 | 84 | 85 | +1 | +1.2% | 245,000 |
| 2010/12/30 | 85 | 85 | 83 | 84 | ±0 | ±0% | 113,000 |
| 2010/12/29 | 84 | 85 | 84 | 84 | -1 | -1.2% | 89,000 |
| 2010/12/28 | 83 | 85 | 82 | 85 | +2 | +2.4% | 128,000 |
| 2010/12/27 | 82 | 84 | 82 | 83 | ±0 | ±0% | 107,000 |
| 2010/12/24 | 85 | 85 | 82 | 83 | -3 | -3.5% | 309,000 |
| 2010/12/22 | 88 | 89 | 86 | 86 | -3 | -3.4% | 331,000 |
| 2010/12/21 | 90 | 91 | 89 | 89 | -1 | -1.1% | 255,000 |
| 2010/12/20 | 92 | 93 | 90 | 90 | -2 | -2.2% | 285,000 |
| 2010/12/17 | 88 | 94 | 88 | 92 | +3 | +3.4% | 762,000 |
| 2010/12/16 | 88 | 89 | 87 | 89 | ±0 | ±0% | 146,000 |
| 2010/12/15 | 91 | 91 | 88 | 89 | -1 | -1.1% | 173,000 |
| 2010/12/14 | 89 | 90 | 88 | 90 | +1 | +1.1% | 144,000 |
| 2010/12/13 | 89 | 89 | 88 | 89 | ±0 | ±0% | 118,000 |
| 2010/12/10 | 90 | 90 | 89 | 89 | -1 | -1.1% | 147,000 |
| 2010/12/09 | 90 | 90 | 89 | 90 | -1 | -1.1% | 120,000 |
| 2010/12/08 | 90 | 91 | 88 | 91 | +1 | +1.1% | 216,000 |
| 2010/12/07 | 92 | 92 | 88 | 90 | -1 | -1.1% | 272,000 |
| 2010/12/06 | 89 | 91 | 88 | 91 | +3 | +3.4% | 197,000 |
| 2010/12/03 | 90 | 90 | 88 | 88 | -2 | -2.2% | 254,000 |
| 2010/12/02 | 90 | 90 | 88 | 90 | +3 | +3.4% | 268,000 |
| 2010/12/01 | 85 | 87 | 83 | 87 | +1 | +1.2% | 168,000 |
| 2010/11/30 | 90 | 90 | 86 | 86 | -4 | -4.4% | 286,000 |
| 2010/11/29 | 86 | 90 | 86 | 90 | +4 | +4.7% | 334,000 |
| 2010/11/26 | 84 | 89 | 83 | 86 | +2 | +2.4% | 483,000 |
| 2010/11/25 | 85 | 86 | 83 | 84 | ±0 | ±0% | 330,000 |
| 2010/11/24 | 81 | 85 | 81 | 84 | +2 | +2.4% | 334,000 |
| 2010/11/22 | 78 | 82 | 78 | 82 | +4 | +5.1% | 153,000 |
| 2010/11/19 | 79 | 80 | 78 | 78 | ±0 | ±0% | 174,000 |
3251～
3300
件表示中 / 3457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 | 71,700円 | +13.7% | +58.0% | 2.37% | 10.05倍 | 0.38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 |
| フリージアマク | 11,400円 | -0.5% | -12.1% | 0.44% | 8.55倍 | 0.51倍 |
|
断熱・防水・シロアリ防除など住宅工事が主。基板受託製造・滑走路試験機・地中掘削機器製造も |
| 浜井産 | 144,500円 | -2.9% | -7.1% | 2.42% | 8.17倍 | 1.42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 | 69,800円 | +3.9% | -1.8% | 2.29% | 7.28倍 | 0.29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 |
| ＮＦＫ－ＨＤ | 10,200円 | +1.1% | +3.7% | 0.00% | 44.93倍 | 0.89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
