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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,494 | 1,494 | 1,345 | 1,368 | -72 | -5% | 487,500 |
| 2022/03/03 | 1,422 | 1,459 | 1,405 | 1,440 | +61 | +4.4% | 343,600 |
| 2022/03/02 | 1,333 | 1,390 | 1,320 | 1,379 | +48 | +3.6% | 244,400 |
| 2022/03/01 | 1,350 | 1,367 | 1,331 | 1,331 | -9 | -0.7% | 114,600 |
| 2022/02/28 | 1,323 | 1,355 | 1,308 | 1,340 | +2 | +0.1% | 156,100 |
| 2022/02/25 | 1,302 | 1,357 | 1,289 | 1,338 | +78 | +6.2% | 229,600 |
| 2022/02/24 | 1,261 | 1,299 | 1,237 | 1,260 | -1 | -0.1% | 220,800 |
| 2022/02/22 | 1,266 | 1,284 | 1,239 | 1,261 | -18 | -1.4% | 100,800 |
| 2022/02/21 | 1,298 | 1,300 | 1,271 | 1,279 | -32 | -2.4% | 99,800 |
| 2022/02/18 | 1,286 | 1,324 | 1,280 | 1,311 | +5 | +0.4% | 95,700 |
| 2022/02/17 | 1,318 | 1,324 | 1,286 | 1,306 | +8 | +0.6% | 110,400 |
| 2022/02/16 | 1,331 | 1,347 | 1,295 | 1,298 | -13 | -1% | 146,500 |
| 2022/02/15 | 1,328 | 1,347 | 1,306 | 1,311 | -20 | -1.5% | 104,300 |
| 2022/02/14 | 1,329 | 1,340 | 1,292 | 1,331 | -28 | -2.1% | 207,200 |
| 2022/02/10 | 1,390 | 1,399 | 1,331 | 1,359 | -23 | -1.7% | 294,200 |
| 2022/02/09 | 1,400 | 1,411 | 1,349 | 1,382 | -18 | -1.3% | 340,400 |
| 2022/02/08 | 1,486 | 1,510 | 1,395 | 1,400 | -270 | -16.2% | 629,300 |
| 2022/02/07 | 1,655 | 1,694 | 1,622 | 1,670 | +28 | +1.7% | 286,600 |
| 2022/02/04 | 1,600 | 1,649 | 1,576 | 1,642 | +45 | +2.8% | 141,500 |
| 2022/02/03 | 1,654 | 1,654 | 1,581 | 1,597 | -22 | -1.4% | 134,700 |
| 2022/02/02 | 1,596 | 1,626 | 1,578 | 1,619 | +82 | +5.3% | 96,300 |
| 2022/02/01 | 1,598 | 1,627 | 1,520 | 1,537 | -55 | -3.5% | 170,700 |
| 2022/01/31 | 1,577 | 1,611 | 1,546 | 1,592 | +44 | +2.8% | 126,900 |
| 2022/01/28 | 1,486 | 1,548 | 1,469 | 1,548 | +62 | +4.2% | 284,600 |
| 2022/01/27 | 1,548 | 1,564 | 1,478 | 1,486 | -33 | -2.2% | 136,900 |
| 2022/01/26 | 1,481 | 1,539 | 1,481 | 1,519 | +42 | +2.8% | 110,500 |
| 2022/01/25 | 1,570 | 1,570 | 1,470 | 1,477 | -108 | -6.8% | 183,000 |
| 2022/01/24 | 1,573 | 1,600 | 1,544 | 1,585 | -28 | -1.7% | 140,500 |
| 2022/01/21 | 1,605 | 1,630 | 1,567 | 1,613 | -32 | -1.9% | 162,600 |
| 2022/01/20 | 1,554 | 1,647 | 1,528 | 1,645 | +60 | +3.8% | 125,500 |
| 2022/01/19 | 1,613 | 1,648 | 1,570 | 1,585 | -68 | -4.1% | 145,900 |
| 2022/01/18 | 1,656 | 1,687 | 1,632 | 1,653 | -14 | -0.8% | 122,700 |
| 2022/01/17 | 1,708 | 1,717 | 1,659 | 1,667 | -58 | -3.4% | 126,800 |
| 2022/01/14 | 1,749 | 1,755 | 1,714 | 1,725 | -44 | -2.5% | 145,900 |
| 2022/01/13 | 1,770 | 1,798 | 1,760 | 1,769 | -24 | -1.3% | 149,000 |
| 2022/01/12 | 1,695 | 1,806 | 1,680 | 1,793 | +102 | +6% | 134,600 |
| 2022/01/11 | 1,737 | 1,747 | 1,652 | 1,691 | -56 | -3.2% | 155,500 |
| 2022/01/07 | 1,785 | 1,821 | 1,717 | 1,747 | -21 | -1.2% | 157,100 |
| 2022/01/06 | 1,806 | 1,840 | 1,768 | 1,768 | -30 | -1.7% | 177,900 |
| 2022/01/05 | 1,828 | 1,870 | 1,773 | 1,798 | -14 | -0.8% | 151,400 |
| 2022/01/04 | 1,841 | 1,841 | 1,755 | 1,812 | +14 | +0.8% | 108,100 |
| 2021/12/30 | 1,765 | 1,806 | 1,718 | 1,798 | +21 | +1.2% | 100,300 |
| 2021/12/29 | 1,794 | 1,820 | 1,773 | 1,777 | -20 | -1.1% | 55,600 |
| 2021/12/28 | 1,799 | 1,813 | 1,780 | 1,797 | +14 | +0.8% | 86,100 |
| 2021/12/27 | 1,830 | 1,830 | 1,773 | 1,783 | -15 | -0.8% | 62,100 |
| 2021/12/24 | 1,815 | 1,838 | 1,782 | 1,798 | -2 | -0.1% | 111,900 |
| 2021/12/23 | 1,785 | 1,805 | 1,773 | 1,800 | +34 | +1.9% | 90,400 |
| 2021/12/22 | 1,740 | 1,803 | 1,740 | 1,766 | +31 | +1.8% | 160,100 |
| 2021/12/21 | 1,734 | 1,773 | 1,710 | 1,735 | +25 | +1.5% | 123,900 |
| 2021/12/20 | 1,741 | 1,772 | 1,706 | 1,710 | -58 | -3.3% | 119,900 |
851～
900
件表示中 / 2911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 | 49,900円 | -12.4% | +39.8% | 3.01% | 10.87倍 | 0.84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 |
| 菱製鋼 | 173,400円 | -0.4% | +17.4% | 4.61% | 8.74倍 | 0.61倍 |
|
建機・自動車向けに特殊鋼、ばねを生産。アジア・北米に生産拠点。原料調達で日本製鉄と親密 |
| 日亜鋼 | 38,100円 | -0.4% | -6.5% | 2.62% | 17.37倍 | 0.34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 |
| 東北鋼 | 196,400円 | -1.3% | -13.3% | 1.78% | 17.16倍 | 0.52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 |
| メタルアート | 364,500円 | -2.6% | -23.1% | 3.84% | 5.93倍 | 0.44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
