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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,667 | 1,674 | 1,640 | 1,674 | +7 | +0.4% | 35,500 |
| 2025/08/21 | 1,634 | 1,670 | 1,619 | 1,667 | +41 | +2.5% | 54,700 |
| 2025/08/20 | 1,623 | 1,637 | 1,619 | 1,626 | +7 | +0.4% | 37,500 |
| 2025/08/19 | 1,640 | 1,647 | 1,614 | 1,619 | -10 | -0.6% | 45,100 |
| 2025/08/18 | 1,601 | 1,629 | 1,601 | 1,629 | +29 | +1.8% | 50,800 |
| 2025/08/15 | 1,575 | 1,607 | 1,571 | 1,600 | +33 | +2.1% | 72,000 |
| 2025/08/14 | 1,547 | 1,567 | 1,541 | 1,567 | +32 | +2.1% | 62,300 |
| 2025/08/13 | 1,541 | 1,544 | 1,525 | 1,535 | +5 | +0.3% | 35,800 |
| 2025/08/12 | 1,543 | 1,543 | 1,513 | 1,530 | +2 | +0.1% | 41,700 |
| 2025/08/08 | 1,544 | 1,546 | 1,502 | 1,528 | -19 | -1.2% | 34,100 |
| 2025/08/07 | 1,557 | 1,570 | 1,530 | 1,547 | +5 | +0.3% | 81,900 |
| 2025/08/06 | 1,484 | 1,565 | 1,477 | 1,542 | +67 | +4.5% | 127,100 |
| 2025/08/05 | 1,465 | 1,476 | 1,465 | 1,475 | +14 | +1% | 10,400 |
| 2025/08/04 | 1,439 | 1,465 | 1,437 | 1,461 | -8 | -0.5% | 15,600 |
| 2025/08/01 | 1,450 | 1,470 | 1,437 | 1,469 | +18 | +1.2% | 13,400 |
| 2025/07/31 | 1,453 | 1,457 | 1,437 | 1,451 | +8 | +0.6% | 28,100 |
| 2025/07/30 | 1,470 | 1,475 | 1,440 | 1,443 | -28 | -1.9% | 39,500 |
| 2025/07/29 | 1,479 | 1,479 | 1,461 | 1,471 | -5 | -0.3% | 20,900 |
| 2025/07/28 | 1,461 | 1,479 | 1,456 | 1,476 | +37 | +2.6% | 42,400 |
| 2025/07/25 | 1,421 | 1,447 | 1,406 | 1,439 | +22 | +1.6% | 39,600 |
| 2025/07/24 | 1,400 | 1,417 | 1,395 | 1,417 | +24 | +1.7% | 31,100 |
| 2025/07/23 | 1,377 | 1,395 | 1,376 | 1,393 | +18 | +1.3% | 16,100 |
| 2025/07/22 | 1,373 | 1,379 | 1,368 | 1,375 | +3 | +0.2% | 11,800 |
| 2025/07/18 | 1,363 | 1,378 | 1,363 | 1,372 | +9 | +0.7% | 18,200 |
| 2025/07/17 | 1,361 | 1,368 | 1,361 | 1,363 | +4 | +0.3% | 7,100 |
| 2025/07/16 | 1,353 | 1,365 | 1,353 | 1,359 | +10 | +0.7% | 20,900 |
| 2025/07/15 | 1,342 | 1,358 | 1,342 | 1,349 | +6 | +0.4% | 12,100 |
| 2025/07/14 | 1,344 | 1,346 | 1,341 | 1,343 | -1 | -0.1% | 8,100 |
| 2025/07/11 | 1,336 | 1,345 | 1,336 | 1,344 | +7 | +0.5% | 15,300 |
| 2025/07/10 | 1,345 | 1,345 | 1,335 | 1,337 | -1 | -0.1% | 7,400 |
| 2025/07/09 | 1,342 | 1,348 | 1,337 | 1,338 | -4 | -0.3% | 17,900 |
| 2025/07/08 | 1,338 | 1,350 | 1,338 | 1,342 | +2 | +0.1% | 12,300 |
| 2025/07/07 | 1,348 | 1,349 | 1,340 | 1,340 | -8 | -0.6% | 7,300 |
| 2025/07/04 | 1,352 | 1,355 | 1,347 | 1,348 | ±0 | ±0% | 10,000 |
| 2025/07/03 | 1,346 | 1,351 | 1,345 | 1,348 | ±0 | ±0% | 17,000 |
| 2025/07/02 | 1,349 | 1,350 | 1,342 | 1,348 | -4 | -0.3% | 16,300 |
| 2025/07/01 | 1,362 | 1,362 | 1,352 | 1,352 | -10 | -0.7% | 7,100 |
| 2025/06/30 | 1,376 | 1,376 | 1,362 | 1,362 | +3 | +0.2% | 23,500 |
| 2025/06/27 | 1,352 | 1,369 | 1,346 | 1,359 | +14 | +1% | 26,700 |
| 2025/06/26 | 1,343 | 1,352 | 1,339 | 1,345 | +13 | +1% | 15,000 |
| 2025/06/25 | 1,335 | 1,335 | 1,329 | 1,332 | +2 | +0.2% | 10,600 |
| 2025/06/24 | 1,336 | 1,336 | 1,330 | 1,330 | +2 | +0.2% | 4,800 |
| 2025/06/23 | 1,333 | 1,333 | 1,325 | 1,328 | -3 | -0.2% | 9,500 |
| 2025/06/20 | 1,336 | 1,340 | 1,331 | 1,331 | -3 | -0.2% | 11,200 |
| 2025/06/19 | 1,348 | 1,348 | 1,333 | 1,334 | -6 | -0.4% | 21,600 |
| 2025/06/18 | 1,350 | 1,364 | 1,340 | 1,340 | -9 | -0.7% | 22,900 |
| 2025/06/17 | 1,385 | 1,385 | 1,349 | 1,349 | -6 | -0.4% | 18,100 |
| 2025/06/16 | 1,362 | 1,365 | 1,345 | 1,355 | -1 | -0.1% | 7,400 |
| 2025/06/13 | 1,382 | 1,382 | 1,350 | 1,356 | -18 | -1.3% | 18,000 |
| 2025/06/12 | 1,374 | 1,374 | 1,364 | 1,374 | +3 | +0.2% | 5,700 |
1～
50
件表示中 / 7021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 | 167,400円 | +0.5% | +57.0% | 4.24% | 15.25倍 | 0.49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 |
| ＭＵＴＯＨ－ＨＤ | 260,500円 | +2.1% | -13.6% | 2.96% | 17.06倍 | 0.50倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| 三社電機 | 86,400円 | +8.9% | +1.7% | 4.63% | 13.68倍 | 0.47倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| プラズマ | 128,700円 | +12.4% | +25.3% | 1.71% | 7.25倍 | 0.88倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| ケ ル | 141,000円 | +1.1% | +7.7% | 5.67% | 23.86倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
