エンビプロ・ホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,494 | 1,518 | 1,451 | 1,451 | -49 | -3.3% | 240,000 |
2021/08/18 | 1,555 | 1,564 | 1,450 | 1,500 | -82 | -5.2% | 316,700 |
2021/08/17 | 1,601 | 1,619 | 1,528 | 1,582 | -26 | -1.6% | 246,600 |
2021/08/16 | 1,609 | 1,639 | 1,501 | 1,608 | -60 | -3.6% | 531,800 |
2021/08/13 | 1,531 | 1,680 | 1,519 | 1,668 | +170 | +11.3% | 1,276,000 |
2021/08/12 | 1,392 | 1,548 | 1,360 | 1,498 | +249 | +19.9% | 2,037,600 |
2021/08/11 | 1,299 | 1,309 | 1,223 | 1,249 | -39 | -3% | 238,800 |
2021/08/10 | 1,252 | 1,288 | 1,241 | 1,288 | +39 | +3.1% | 97,300 |
2021/08/06 | 1,270 | 1,291 | 1,248 | 1,249 | -21 | -1.7% | 65,200 |
2021/08/05 | 1,263 | 1,275 | 1,226 | 1,270 | -1 | -0.1% | 119,500 |
2021/08/04 | 1,325 | 1,325 | 1,264 | 1,271 | -39 | -3% | 101,600 |
2021/08/03 | 1,302 | 1,326 | 1,292 | 1,310 | +22 | +1.7% | 157,300 |
2021/08/02 | 1,277 | 1,306 | 1,262 | 1,288 | +25 | +2% | 125,400 |
2021/07/30 | 1,277 | 1,277 | 1,245 | 1,263 | -28 | -2.2% | 92,700 |
2021/07/29 | 1,280 | 1,304 | 1,266 | 1,291 | +28 | +2.2% | 96,600 |
2021/07/28 | 1,315 | 1,322 | 1,250 | 1,263 | -49 | -3.7% | 182,800 |
2021/07/27 | 1,279 | 1,314 | 1,266 | 1,312 | +40 | +3.1% | 154,300 |
2021/07/26 | 1,244 | 1,287 | 1,242 | 1,272 | +51 | +4.2% | 124,000 |
2021/07/21 | 1,258 | 1,262 | 1,221 | 1,221 | -7 | -0.6% | 102,900 |
2021/07/20 | 1,238 | 1,261 | 1,221 | 1,228 | -19 | -1.5% | 168,200 |
2021/07/19 | 1,299 | 1,299 | 1,238 | 1,247 | -63 | -4.8% | 201,200 |
2021/07/16 | 1,267 | 1,313 | 1,255 | 1,310 | +42 | +3.3% | 197,500 |
2021/07/15 | 1,299 | 1,299 | 1,227 | 1,268 | -47 | -3.6% | 278,500 |
2021/07/14 | 1,323 | 1,335 | 1,289 | 1,315 | +1 | +0.1% | 319,100 |
2021/07/13 | 1,250 | 1,321 | 1,232 | 1,314 | +74 | +6% | 416,000 |
2021/07/12 | 1,250 | 1,262 | 1,228 | 1,240 | +20 | +1.6% | 109,100 |
2021/07/09 | 1,180 | 1,227 | 1,180 | 1,220 | +32 | +2.7% | 155,700 |
2021/07/08 | 1,241 | 1,251 | 1,184 | 1,188 | -53 | -4.3% | 180,100 |
2021/07/07 | 1,235 | 1,282 | 1,228 | 1,241 | -20 | -1.6% | 333,500 |
2021/07/06 | 1,140 | 1,282 | 1,136 | 1,261 | +119 | +10.4% | 565,400 |
2021/07/05 | 1,186 | 1,188 | 1,142 | 1,142 | -46 | -3.9% | 152,000 |
2021/07/02 | 1,167 | 1,197 | 1,164 | 1,188 | +23 | +2% | 83,900 |
2021/07/01 | 1,227 | 1,227 | 1,158 | 1,165 | -63 | -5.1% | 251,900 |
2021/06/30 | 1,235 | 1,239 | 1,193 | 1,228 | -11 | -0.9% | 133,900 |
2021/06/29 | 1,215 | 1,252 | 1,210 | 1,239 | -11 | -0.9% | 133,700 |
2021/06/28 | 1,262 | 1,277 | 1,246 | 1,250 | +4 | +0.3% | 170,600 |
2021/06/25 | 1,209 | 1,249 | 1,192 | 1,246 | +49 | +4.1% | 204,000 |
2021/06/24 | 1,213 | 1,216 | 1,177 | 1,197 | -11 | -0.9% | 164,600 |
2021/06/23 | 1,233 | 1,240 | 1,195 | 1,208 | -25 | -2% | 122,600 |
2021/06/22 | 1,265 | 1,265 | 1,219 | 1,233 | +28 | +2.3% | 121,300 |
2021/06/21 | 1,210 | 1,240 | 1,201 | 1,205 | -59 | -4.7% | 191,000 |
2021/06/18 | 1,306 | 1,308 | 1,256 | 1,264 | -50 | -3.8% | 185,800 |
2021/06/17 | 1,337 | 1,340 | 1,292 | 1,314 | -1 | -0.1% | 269,600 |
2021/06/16 | 1,280 | 1,315 | 1,266 | 1,315 | +39 | +3.1% | 271,600 |
2021/06/15 | 1,262 | 1,278 | 1,251 | 1,276 | +16 | +1.3% | 151,800 |
2021/06/14 | 1,220 | 1,263 | 1,202 | 1,260 | +50 | +4.1% | 181,200 |
2021/06/11 | 1,239 | 1,247 | 1,207 | 1,210 | -45 | -3.6% | 192,100 |
2021/06/10 | 1,283 | 1,290 | 1,241 | 1,255 | -7 | -0.6% | 187,400 |
2021/06/09 | 1,225 | 1,277 | 1,215 | 1,262 | +43 | +3.5% | 218,500 |
2021/06/08 | 1,216 | 1,251 | 1,212 | 1,219 | -9 | -0.7% | 148,800 |
801~
850
件表示中 / 2729件
類似銘柄と比較する
現在ご覧いただいている「エンビプロH」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 |
---|---|---|---|---|---|---|---|---|
エンビプロH | 43,400円 | +2.5% | +12.2% | 3.46% | 8.89倍 | 0.79倍 |
|
建築廃材や廃車を収集し、鉄くずなどに分別加工し販売。韓国など海外向けが主。中古車輸出も |
東北鋼 | 210,200円 | +5.9% | +6.9% | 1.90% | 13.53倍 | 0.57倍 |
|
電磁ステンレス鋼、エンジンバルブ鋼シェア5割。不動産賃貸事業も手がける。大同特殊鋼系 |
日亜鋼 | 30,000円 | +5.8% | +3.6% | 3.33% | 12.36倍 | 0.28倍 |
|
線材の2次加工大手。付加価値が高い非市況型特殊線材製品に注力。直納多い。日本製鉄系 |
シンニッタン | 20,100円 | -15.2% | -69.3% | 4.98% | 35.14倍 | 0.28倍 |
|
自動車・トラック、建機向け部品を製造。ゼネコン向け建築足場設備、エンジン運搬用パレットも |
メタルアート | 293,400円 | +0.8% | -27.1% | 4.36% | 5.69倍 | 0.37倍 |
|
自動車用鍛造品はダイハツのほかトヨタとの取引拡大。冷間複合精密鍛造技術は世界でも有数 |
市場注目の銘柄
チャート関連のコラム