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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/11 | 1,363 | 1,371 | 1,357 | 1,371 | +8 | +0.6% | 15,900 |
| 2025/06/10 | 1,376 | 1,389 | 1,361 | 1,363 | -6 | -0.4% | 15,200 |
| 2025/06/09 | 1,385 | 1,389 | 1,369 | 1,369 | -14 | -1% | 10,900 |
| 2025/06/06 | 1,389 | 1,392 | 1,383 | 1,383 | -6 | -0.4% | 3,800 |
| 2025/06/05 | 1,395 | 1,405 | 1,386 | 1,389 | +1 | +0.1% | 11,000 |
| 2025/06/04 | 1,393 | 1,398 | 1,386 | 1,388 | -4 | -0.3% | 8,500 |
| 2025/06/03 | 1,390 | 1,394 | 1,387 | 1,392 | -5 | -0.4% | 5,000 |
| 2025/06/02 | 1,410 | 1,419 | 1,397 | 1,397 | -13 | -0.9% | 8,800 |
| 2025/05/30 | 1,421 | 1,421 | 1,410 | 1,410 | -11 | -0.8% | 9,800 |
| 2025/05/29 | 1,429 | 1,430 | 1,420 | 1,421 | -9 | -0.6% | 7,200 |
| 2025/05/28 | 1,439 | 1,442 | 1,430 | 1,430 | -7 | -0.5% | 15,800 |
| 2025/05/27 | 1,404 | 1,437 | 1,404 | 1,437 | +39 | +2.8% | 19,600 |
| 2025/05/26 | 1,390 | 1,405 | 1,381 | 1,398 | ±0 | ±0% | 9,000 |
| 2025/05/23 | 1,399 | 1,399 | 1,382 | 1,398 | +15 | +1.1% | 7,100 |
| 2025/05/22 | 1,400 | 1,405 | 1,383 | 1,383 | -19 | -1.4% | 17,700 |
| 2025/05/21 | 1,405 | 1,421 | 1,389 | 1,402 | -8 | -0.6% | 12,200 |
| 2025/05/20 | 1,412 | 1,430 | 1,408 | 1,410 | -11 | -0.8% | 11,100 |
| 2025/05/19 | 1,401 | 1,421 | 1,392 | 1,421 | +7 | +0.5% | 7,200 |
| 2025/05/16 | 1,385 | 1,414 | 1,385 | 1,414 | +25 | +1.8% | 6,500 |
| 2025/05/15 | 1,393 | 1,406 | 1,385 | 1,389 | -13 | -0.9% | 16,300 |
| 2025/05/14 | 1,420 | 1,420 | 1,400 | 1,402 | -18 | -1.3% | 9,200 |
| 2025/05/13 | 1,410 | 1,437 | 1,401 | 1,420 | +38 | +2.7% | 35,200 |
| 2025/05/12 | 1,338 | 1,408 | 1,338 | 1,382 | +44 | +3.3% | 46,600 |
| 2025/05/09 | 1,322 | 1,340 | 1,314 | 1,338 | +19 | +1.4% | 7,000 |
| 2025/05/08 | 1,310 | 1,330 | 1,310 | 1,319 | -9 | -0.7% | 5,500 |
| 2025/05/07 | 1,314 | 1,337 | 1,303 | 1,328 | +27 | +2.1% | 14,300 |
| 2025/05/02 | 1,314 | 1,314 | 1,301 | 1,301 | -8 | -0.6% | 3,400 |
| 2025/05/01 | 1,302 | 1,314 | 1,300 | 1,309 | +7 | +0.5% | 4,100 |
| 2025/04/30 | 1,315 | 1,315 | 1,300 | 1,302 | -18 | -1.4% | 7,700 |
| 2025/04/28 | 1,306 | 1,320 | 1,300 | 1,320 | +17 | +1.3% | 5,000 |
| 2025/04/25 | 1,297 | 1,304 | 1,280 | 1,303 | +41 | +3.2% | 15,900 |
| 2025/04/24 | 1,275 | 1,288 | 1,262 | 1,262 | +1 | +0.1% | 7,200 |
| 2025/04/23 | 1,270 | 1,277 | 1,261 | 1,261 | -6 | -0.5% | 9,700 |
1～
50
件表示中 / 6988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 | 134,300円 | +0.5% | +57.0% | 5.29% | 12.22倍 | 0.39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 |
| フェンオール | 167,300円 | -7.3% | -59.9% | 4.42% | 15.15倍 | 0.69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 |
| 原田工業 | 43,800円 | -13.0% | -62.3% | 1.71% | 46.30倍 | 0.69倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
| エヌエフＨＤ | 131,000円 | -2.0% | +15.8% | 2.60% | 19.16倍 | 0.73倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
| ＱＤレーザ | 22,200円 | +6.0% | - | 0.00% | - | 1.78倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
市場注目の銘柄
チャート関連のコラム
