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 |
|---|---|---|---|---|---|---|---|
| 2005/03/30 | 937.5 | 955 | 930 | 930 | -7.5 | -0.8% | 3,600 |
| 2005/03/29 | 962.5 | 962.5 | 937.5 | 937.5 | - | - | 1,600 |
| 2005/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/25 | 985 | 987.5 | 962.5 | 987.5 | +2.5 | +0.3% | 2,400 |
| 2005/03/24 | 1,000 | 1,000 | 955 | 985 | -2.5 | -0.3% | 4,800 |
| 2005/03/23 | 987.5 | 992.5 | 987.5 | 987.5 | +2.5 | +0.3% | 2,400 |
| 2005/03/22 | 1,000 | 1,000 | 982.5 | 985 | +7.5 | +0.8% | 3,600 |
| 2005/03/18 | 1,000 | 1,000 | 975 | 977.5 | -47.5 | -4.6% | 2,800 |
| 2005/03/17 | 995 | 1,025 | 995 | 1,025 | +50 | +5.1% | 2,000 |
| 2005/03/16 | 987.5 | 987.5 | 975 | 975 | -2.5 | -0.3% | 7,200 |
| 2005/03/15 | 987.5 | 987.5 | 977.5 | 977.5 | -17.5 | -1.8% | 2,400 |
| 2005/03/14 | 975 | 995 | 975 | 995 | +20 | +2.1% | 6,800 |
| 2005/03/11 | 975 | 975 | 975 | 975 | - | - | 400 |
| 2005/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/09 | 987.5 | 987.5 | 975 | 975 | - | - | 3,200 |
| 2005/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/07 | 985 | 987.5 | 985 | 987.5 | - | - | 1,200 |
| 2005/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/03 | 990 | 990 | 962.5 | 990 | ±0 | ±0% | 4,800 |
| 2005/03/02 | 1,007.5 | 1,010 | 990 | 990 | -17.5 | -1.7% | 2,400 |
| 2005/03/01 | 997.5 | 1,007.5 | 997.5 | 1,007.5 | +17.5 | +1.8% | 3,200 |
| 2005/02/28 | 992.5 | 992.5 | 950 | 990 | +2.5 | +0.3% | 8,800 |
| 2005/02/25 | 977.5 | 1,012.5 | 975 | 987.5 | +12.5 | +1.3% | 12,000 |
| 2005/02/24 | 960 | 975 | 960 | 975 | +25 | +2.6% | 6,800 |
| 2005/02/23 | 942.5 | 950 | 942.5 | 950 | +7.5 | +0.8% | 6,800 |
| 2005/02/22 | 942.5 | 955 | 942.5 | 942.5 | +2.5 | +0.3% | 1,600 |
| 2005/02/21 | 912.5 | 940 | 912.5 | 940 | +25 | +2.7% | 4,400 |
| 2005/02/18 | 915 | 915 | 915 | 915 | -2.5 | -0.3% | 1,200 |
| 2005/02/17 | 930 | 935 | 912.5 | 917.5 | ±0 | ±0% | 5,600 |
| 2005/02/16 | 917.5 | 925 | 917.5 | 917.5 | +2.5 | +0.3% | 2,400 |
| 2005/02/15 | 915 | 917.5 | 915 | 915 | -2.5 | -0.3% | 2,000 |
| 2005/02/14 | 925 | 925 | 915 | 917.5 | -5 | -0.5% | 4,000 |
| 2005/02/10 | 905 | 922.5 | 905 | 922.5 | +15 | +1.7% | 1,200 |
| 2005/02/09 | 920 | 920 | 907.5 | 907.5 | -5 | -0.5% | 2,800 |
| 2005/02/08 | 912.5 | 917.5 | 900 | 912.5 | +2.5 | +0.3% | 8,000 |
| 2005/02/07 | 937.5 | 937.5 | 910 | 910 | +10 | +1.1% | 5,200 |
| 2005/02/04 | 927.5 | 927.5 | 900 | 900 | -25 | -2.7% | 4,800 |
| 2005/02/03 | 925 | 925 | 925 | 925 | +5 | +0.5% | 800 |
| 2005/02/02 | 920 | 920 | 920 | 920 | -25 | -2.6% | 1,200 |
| 2005/02/01 | 945 | 945 | 945 | 945 | +7.5 | +0.8% | 800 |
| 2005/01/31 | 937.5 | 937.5 | 937.5 | 937.5 | ±0 | ±0% | 800 |
| 2005/01/28 | 950 | 950 | 937.5 | 937.5 | -12.5 | -1.3% | 2,400 |
| 2005/01/27 | 937.5 | 950 | 937.5 | 950 | +25 | +2.7% | 2,400 |
| 2005/01/26 | 925 | 950 | 925 | 925 | +2.5 | +0.3% | 3,600 |
| 2005/01/25 | 942.5 | 942.5 | 922.5 | 922.5 | -20 | -2.1% | 4,000 |
| 2005/01/24 | 937.5 | 942.5 | 932.5 | 942.5 | ±0 | ±0% | 4,400 |
| 2005/01/21 | 945 | 945 | 942.5 | 942.5 | -7.5 | -0.8% | 1,200 |
| 2005/01/20 | 975 | 975 | 950 | 950 | -25 | -2.6% | 2,800 |
| 2005/01/19 | 947.5 | 982.5 | 947.5 | 975 | +30 | +3.2% | 4,000 |
| 2005/01/18 | 947.5 | 970 | 932.5 | 945 | +22.5 | +2.4% | 5,600 |
5001～
5050
件表示中 / 7026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 | 166,800円 | +0.5% | +57.0% | 4.26% | 15.20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 | 261,000円 | +2.1% | -13.6% | 2.95% | 17.09倍 | 0.51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 | 86,200円 | +8.9% | +1.7% | 4.64% | 13.65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 |
| ケ ル | 143,700円 | +1.1% | +7.7% | 5.57% | 24.31倍 | 0.69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 |
| プラズマ | 127,500円 | +12.4% | +25.3% | 1.73% | 7.19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 |
市場注目の銘柄
チャート関連のコラム
