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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,785 | 1,810 | 1,770 | 1,796 | +9 | +0.5% | 23,800 |
| 2023/01/24 | 1,795 | 1,820 | 1,787 | 1,787 | -8 | -0.4% | 42,000 |
| 2023/01/23 | 1,810 | 1,810 | 1,786 | 1,795 | +13 | +0.7% | 45,900 |
| 2023/01/20 | 1,730 | 1,782 | 1,725 | 1,782 | +46 | +2.6% | 46,600 |
| 2023/01/19 | 1,687 | 1,749 | 1,686 | 1,736 | +30 | +1.8% | 63,400 |
| 2023/01/18 | 1,713 | 1,739 | 1,696 | 1,706 | +8 | +0.5% | 40,300 |
| 2023/01/17 | 1,660 | 1,723 | 1,660 | 1,698 | +37 | +2.2% | 58,300 |
| 2023/01/16 | 1,744 | 1,764 | 1,657 | 1,661 | -16 | -1% | 89,900 |
| 2023/01/13 | 1,700 | 1,711 | 1,676 | 1,677 | -23 | -1.4% | 32,200 |
| 2023/01/12 | 1,710 | 1,743 | 1,700 | 1,700 | -29 | -1.7% | 29,600 |
| 2023/01/11 | 1,708 | 1,752 | 1,708 | 1,729 | +21 | +1.2% | 24,700 |
| 2023/01/10 | 1,698 | 1,721 | 1,683 | 1,708 | +50 | +3% | 31,000 |
| 2023/01/06 | 1,625 | 1,663 | 1,621 | 1,658 | +31 | +1.9% | 14,800 |
| 2023/01/05 | 1,621 | 1,644 | 1,621 | 1,627 | -11 | -0.7% | 21,600 |
| 2023/01/04 | 1,688 | 1,688 | 1,636 | 1,638 | -29 | -1.7% | 24,300 |
| 2022/12/30 | 1,664 | 1,694 | 1,664 | 1,667 | +3 | +0.2% | 35,200 |
| 2022/12/29 | 1,619 | 1,667 | 1,606 | 1,664 | +34 | +2.1% | 28,500 |
| 2022/12/28 | 1,644 | 1,644 | 1,630 | 1,630 | -14 | -0.9% | 36,500 |
| 2022/12/27 | 1,636 | 1,656 | 1,636 | 1,644 | +8 | +0.5% | 12,600 |
| 2022/12/26 | 1,642 | 1,653 | 1,630 | 1,636 | -12 | -0.7% | 21,500 |
| 2022/12/23 | 1,659 | 1,665 | 1,625 | 1,648 | -20 | -1.2% | 33,500 |
| 2022/12/22 | 1,647 | 1,681 | 1,643 | 1,668 | +24 | +1.5% | 37,400 |
| 2022/12/21 | 1,670 | 1,695 | 1,637 | 1,644 | -27 | -1.6% | 61,900 |
| 2022/12/20 | 1,736 | 1,746 | 1,664 | 1,671 | -65 | -3.7% | 73,000 |
| 2022/12/19 | 1,772 | 1,790 | 1,736 | 1,736 | -56 | -3.1% | 42,300 |
| 2022/12/16 | 1,820 | 1,830 | 1,791 | 1,792 | -66 | -3.6% | 42,200 |
| 2022/12/15 | 1,856 | 1,872 | 1,853 | 1,858 | -15 | -0.8% | 15,300 |
| 2022/12/14 | 1,862 | 1,879 | 1,852 | 1,873 | +11 | +0.6% | 30,700 |
| 2022/12/13 | 1,879 | 1,892 | 1,862 | 1,862 | -17 | -0.9% | 17,600 |
| 2022/12/12 | 1,868 | 1,895 | 1,851 | 1,879 | +3 | +0.2% | 36,000 |
| 2022/12/09 | 1,882 | 1,922 | 1,849 | 1,876 | -26 | -1.4% | 71,400 |
| 2022/12/08 | 1,913 | 1,936 | 1,890 | 1,902 | -11 | -0.6% | 64,000 |
| 2022/12/07 | 1,898 | 1,935 | 1,898 | 1,913 | -12 | -0.6% | 44,900 |
| 2022/12/06 | 1,917 | 1,942 | 1,881 | 1,925 | +1 | +0.1% | 66,100 |
| 2022/12/05 | 1,918 | 1,950 | 1,894 | 1,924 | +6 | +0.3% | 75,800 |
| 2022/12/02 | 1,898 | 1,943 | 1,871 | 1,918 | +20 | +1.1% | 87,900 |
| 2022/12/01 | 1,978 | 1,980 | 1,898 | 1,898 | -44 | -2.3% | 82,500 |
| 2022/11/30 | 1,872 | 1,953 | 1,862 | 1,942 | +92 | +5% | 155,600 |
| 2022/11/29 | 1,861 | 1,863 | 1,818 | 1,850 | -40 | -2.1% | 88,800 |
| 2022/11/28 | 1,963 | 1,963 | 1,866 | 1,890 | -61 | -3.1% | 166,200 |
| 2022/11/25 | 1,850 | 1,958 | 1,805 | 1,951 | +101 | +5.5% | 228,500 |
| 2022/11/24 | 1,820 | 1,850 | 1,807 | 1,850 | +45 | +2.5% | 81,900 |
| 2022/11/22 | 1,830 | 1,833 | 1,803 | 1,805 | -27 | -1.5% | 77,000 |
| 2022/11/21 | 1,823 | 1,836 | 1,801 | 1,832 | +18 | +1% | 47,000 |
| 2022/11/18 | 1,785 | 1,853 | 1,776 | 1,814 | +34 | +1.9% | 106,300 |
| 2022/11/17 | 1,754 | 1,780 | 1,729 | 1,780 | +26 | +1.5% | 32,700 |
| 2022/11/16 | 1,753 | 1,766 | 1,723 | 1,754 | +2 | +0.1% | 33,000 |
| 2022/11/15 | 1,723 | 1,774 | 1,721 | 1,752 | +21 | +1.2% | 25,200 |
| 2022/11/14 | 1,780 | 1,784 | 1,728 | 1,731 | -38 | -2.1% | 55,400 |
| 2022/11/11 | 1,750 | 1,773 | 1,736 | 1,769 | +53 | +3.1% | 61,900 |
451～
500
件表示中 / 6839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 | 147,300円 | +1.0% | +106.2% | 4.82% | 21.26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 |
| 東洋電 | 111,300円 | +15.1% | +14.3% | 3.59% | 8.52倍 | 0.39倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| かわでん | 249,600円 | +3.1% | +4.1% | 3.21% | 10.25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 | 129,000円 | -0.3% | -35.3% | 6.20% | 17.05倍 | 0.62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 | 169,200円 | +1.5% | -18.6% | 4.37% | 18.68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 |
市場注目の銘柄
チャート関連のコラム
