エノモトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,477 | 1,491 | 1,476 | 1,477 | +3 | +0.2% | 6,300 |
| 2024/11/20 | 1,488 | 1,497 | 1,474 | 1,474 | -20 | -1.3% | 18,400 |
| 2024/11/19 | 1,515 | 1,515 | 1,486 | 1,494 | -11 | -0.7% | 13,800 |
| 2024/11/18 | 1,487 | 1,515 | 1,487 | 1,505 | -2 | -0.1% | 11,800 |
| 2024/11/15 | 1,516 | 1,520 | 1,498 | 1,507 | -9 | -0.6% | 9,600 |
| 2024/11/14 | 1,518 | 1,538 | 1,515 | 1,516 | -2 | -0.1% | 18,400 |
| 2024/11/13 | 1,520 | 1,541 | 1,516 | 1,518 | -15 | -1% | 21,200 |
| 2024/11/12 | 1,540 | 1,563 | 1,523 | 1,533 | ±0 | ±0% | 41,000 |
| 2024/11/11 | 1,504 | 1,548 | 1,489 | 1,533 | +40 | +2.7% | 67,800 |
| 2024/11/08 | 1,478 | 1,506 | 1,470 | 1,493 | +24 | +1.6% | 51,000 |
| 2024/11/07 | 1,443 | 1,491 | 1,443 | 1,469 | +29 | +2% | 35,700 |
| 2024/11/06 | 1,433 | 1,472 | 1,433 | 1,440 | +2 | +0.1% | 35,700 |
| 2024/11/05 | 1,424 | 1,446 | 1,420 | 1,438 | +22 | +1.6% | 19,600 |
| 2024/11/01 | 1,416 | 1,428 | 1,410 | 1,416 | -24 | -1.7% | 20,000 |
| 2024/10/31 | 1,407 | 1,441 | 1,401 | 1,440 | +36 | +2.6% | 15,700 |
| 2024/10/30 | 1,416 | 1,460 | 1,397 | 1,404 | -1 | -0.1% | 90,000 |
| 2024/10/29 | 1,393 | 1,423 | 1,393 | 1,405 | +14 | +1% | 33,100 |
| 2024/10/28 | 1,360 | 1,398 | 1,360 | 1,391 | +29 | +2.1% | 14,800 |
| 2024/10/25 | 1,400 | 1,403 | 1,359 | 1,362 | -38 | -2.7% | 45,700 |
| 2024/10/24 | 1,382 | 1,405 | 1,374 | 1,400 | +14 | +1% | 22,400 |
| 2024/10/23 | 1,384 | 1,391 | 1,382 | 1,386 | +2 | +0.1% | 6,700 |
| 2024/10/22 | 1,396 | 1,396 | 1,374 | 1,384 | -12 | -0.9% | 18,200 |
| 2024/10/21 | 1,389 | 1,396 | 1,387 | 1,396 | +11 | +0.8% | 8,000 |
| 2024/10/18 | 1,400 | 1,404 | 1,383 | 1,385 | -9 | -0.6% | 7,900 |
| 2024/10/17 | 1,395 | 1,402 | 1,394 | 1,394 | +2 | +0.1% | 18,000 |
| 2024/10/16 | 1,395 | 1,406 | 1,392 | 1,392 | -13 | -0.9% | 6,800 |
| 2024/10/15 | 1,393 | 1,416 | 1,393 | 1,405 | +12 | +0.9% | 25,600 |
| 2024/10/11 | 1,377 | 1,393 | 1,377 | 1,393 | +10 | +0.7% | 5,300 |
| 2024/10/10 | 1,386 | 1,392 | 1,378 | 1,383 | -2 | -0.1% | 24,500 |
| 2024/10/09 | 1,390 | 1,394 | 1,385 | 1,385 | -5 | -0.4% | 14,700 |
| 2024/10/08 | 1,408 | 1,408 | 1,390 | 1,390 | -20 | -1.4% | 14,100 |
| 2024/10/07 | 1,421 | 1,421 | 1,406 | 1,410 | +10 | +0.7% | 11,000 |
| 2024/10/04 | 1,402 | 1,409 | 1,397 | 1,400 | -2 | -0.1% | 17,900 |
| 2024/10/03 | 1,413 | 1,422 | 1,402 | 1,402 | +3 | +0.2% | 13,900 |
| 2024/10/02 | 1,401 | 1,416 | 1,395 | 1,399 | -2 | -0.1% | 10,300 |
| 2024/10/01 | 1,392 | 1,408 | 1,392 | 1,401 | +16 | +1.2% | 6,300 |
| 2024/09/30 | 1,390 | 1,409 | 1,385 | 1,385 | -51 | -3.6% | 16,000 |
| 2024/09/27 | 1,416 | 1,438 | 1,416 | 1,436 | -15 | -1% | 11,900 |
| 2024/09/26 | 1,433 | 1,451 | 1,428 | 1,451 | +23 | +1.6% | 13,800 |
| 2024/09/25 | 1,430 | 1,435 | 1,420 | 1,428 | +3 | +0.2% | 10,900 |
| 2024/09/24 | 1,431 | 1,437 | 1,425 | 1,425 | -6 | -0.4% | 8,500 |
| 2024/09/20 | 1,430 | 1,441 | 1,422 | 1,431 | +16 | +1.1% | 15,000 |
| 2024/09/19 | 1,426 | 1,427 | 1,414 | 1,415 | +4 | +0.3% | 14,700 |
| 2024/09/18 | 1,409 | 1,425 | 1,403 | 1,411 | +14 | +1% | 16,900 |
| 2024/09/17 | 1,397 | 1,408 | 1,376 | 1,397 | ±0 | ±0% | 23,700 |
| 2024/09/13 | 1,403 | 1,403 | 1,389 | 1,397 | -13 | -0.9% | 20,400 |
| 2024/09/12 | 1,373 | 1,412 | 1,373 | 1,410 | +44 | +3.2% | 39,600 |
| 2024/09/11 | 1,381 | 1,386 | 1,353 | 1,366 | -27 | -1.9% | 43,300 |
| 2024/09/10 | 1,403 | 1,412 | 1,386 | 1,393 | -14 | -1% | 25,600 |
| 2024/09/09 | 1,382 | 1,408 | 1,364 | 1,407 | -11 | -0.8% | 37,700 |
1～
50
件表示中 / 6838件
類似銘柄と比較する
現在ご覧いただいている「エノモト」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 |
|---|---|---|---|---|---|---|---|---|
| エノモト | 147,700円 | +1.0% | +106.2% | 4.81% | 21.32倍 | 0.43倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
| かわでん | 249,100円 | +3.1% | +4.1% | 3.21% | 10.23倍 | 0.49倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| ケ ル | 134,600円 | -0.3% | -35.3% | 5.94% | 17.79倍 | 0.64倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| フェンオール | 169,400円 | +1.5% | -18.6% | 4.37% | 18.70倍 | 0.70倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
| ＵＭＣエレ | 34,100円 | -4.8% | +5.4% | 2.93% | 9.18倍 | 0.54倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
市場注目の銘柄
チャート関連のコラム
