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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,175 | 1,195 | 1,175 | 1,187.5 | - | - | 3,200 |
| 2004/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/22 | 1,200 | 1,200 | 1,185 | 1,187.5 | +2.5 | +0.2% | 8,000 |
| 2004/06/21 | 1,150 | 1,185 | 1,150 | 1,185 | +10 | +0.9% | 2,800 |
| 2004/06/18 | 1,175 | 1,175 | 1,140 | 1,175 | ±0 | ±0% | 6,800 |
| 2004/06/17 | 1,175 | 1,175 | 1,150 | 1,175 | ±0 | ±0% | 2,800 |
| 2004/06/16 | 1,180 | 1,187.5 | 1,175 | 1,175 | ±0 | ±0% | 3,600 |
| 2004/06/15 | 1,190 | 1,190 | 1,175 | 1,175 | -12.5 | -1.1% | 2,800 |
| 2004/06/14 | 1,200 | 1,200 | 1,180 | 1,187.5 | ±0 | ±0% | 3,600 |
| 2004/06/11 | 1,152.5 | 1,190 | 1,152.5 | 1,187.5 | +45 | +3.9% | 7,600 |
| 2004/06/10 | 1,182.5 | 1,192.5 | 1,142.5 | 1,142.5 | -50 | -4.2% | 8,000 |
| 2004/06/09 | 1,162.5 | 1,192.5 | 1,162.5 | 1,192.5 | +52.5 | +4.6% | 1,200 |
| 2004/06/08 | 1,140 | 1,145 | 1,132.5 | 1,140 | +15 | +1.3% | 2,400 |
| 2004/06/07 | 1,125 | 1,125 | 1,110 | 1,125 | +37.5 | +3.4% | 2,400 |
| 2004/06/04 | 1,127.5 | 1,127.5 | 1,087.5 | 1,087.5 | -37.5 | -3.3% | 5,600 |
| 2004/06/03 | 1,142.5 | 1,142.5 | 1,125 | 1,125 | -17.5 | -1.5% | 2,000 |
| 2004/06/02 | 1,150 | 1,150 | 1,142.5 | 1,142.5 | -37.5 | -3.2% | 800 |
| 2004/06/01 | 1,155 | 1,180 | 1,152.5 | 1,180 | - | - | 3,600 |
| 2004/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/28 | 1,172.5 | 1,195 | 1,167.5 | 1,195 | ±0 | ±0% | 2,800 |
| 2004/05/27 | 1,197.5 | 1,197.5 | 1,162.5 | 1,195 | -5 | -0.4% | 7,200 |
| 2004/05/26 | 1,182.5 | 1,200 | 1,150 | 1,200 | +2.5 | +0.2% | 11,600 |
| 2004/05/25 | 1,217.5 | 1,217.5 | 1,175 | 1,197.5 | -20 | -1.6% | 6,800 |
| 2004/05/24 | 1,215 | 1,250 | 1,202.5 | 1,217.5 | +67.5 | +5.9% | 15,600 |
| 2004/05/21 | 1,112.5 | 1,150 | 1,112.5 | 1,150 | +37.5 | +3.4% | 3,600 |
| 2004/05/20 | 1,100 | 1,125 | 1,100 | 1,112.5 | +32.5 | +3% | 1,600 |
| 2004/05/19 | 1,075 | 1,100 | 1,075 | 1,080 | +65 | +6.4% | 2,000 |
| 2004/05/18 | 1,017.5 | 1,040 | 1,015 | 1,015 | -37.5 | -3.6% | 3,200 |
| 2004/05/17 | 1,060 | 1,062.5 | 1,010 | 1,052.5 | -57.5 | -5.2% | 11,600 |
| 2004/05/14 | 1,110 | 1,110 | 1,082.5 | 1,110 | +10 | +0.9% | 2,400 |
| 2004/05/13 | 1,097.5 | 1,110 | 1,097.5 | 1,100 | +2.5 | +0.2% | 4,000 |
| 2004/05/12 | 1,087.5 | 1,097.5 | 1,075 | 1,097.5 | +25 | +2.3% | 3,200 |
| 2004/05/11 | 1,052.5 | 1,072.5 | 1,037.5 | 1,072.5 | -22.5 | -2.1% | 6,000 |
| 2004/05/10 | 1,150 | 1,150 | 1,055 | 1,095 | -60 | -5.2% | 10,800 |
| 2004/05/07 | 1,152.5 | 1,160 | 1,150 | 1,155 | -20 | -1.7% | 2,800 |
| 2004/05/06 | 1,200 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 5,200 |
| 2004/04/30 | 1,200 | 1,200 | 1,175 | 1,200 | -12.5 | -1% | 7,600 |
| 2004/04/28 | 1,200 | 1,237.5 | 1,200 | 1,212.5 | -2.5 | -0.2% | 14,800 |
| 2004/04/27 | 1,225 | 1,225 | 1,202.5 | 1,215 | -7.5 | -0.6% | 13,600 |
| 2004/04/26 | 1,187.5 | 1,250 | 1,187.5 | 1,222.5 | +42.5 | +3.6% | 15,600 |
| 2004/04/23 | 1,182.5 | 1,210 | 1,175 | 1,180 | +10 | +0.9% | 21,200 |
| 2004/04/22 | 1,137.5 | 1,170 | 1,137.5 | 1,170 | +32.5 | +2.9% | 14,000 |
| 2004/04/21 | 1,152.5 | 1,152.5 | 1,127.5 | 1,137.5 | -17.5 | -1.5% | 4,400 |
| 2004/04/20 | 1,147.5 | 1,155 | 1,132.5 | 1,155 | +22.5 | +2% | 5,600 |
| 2004/04/19 | 1,122.5 | 1,132.5 | 1,105 | 1,132.5 | +15 | +1.3% | 4,400 |
| 2004/04/16 | 1,125 | 1,147.5 | 1,117.5 | 1,117.5 | +2.5 | +0.2% | 9,600 |
| 2004/04/15 | 1,175 | 1,175 | 1,112.5 | 1,115 | -32.5 | -2.8% | 12,000 |
| 2004/04/14 | 1,185 | 1,185 | 1,137.5 | 1,147.5 | -35 | -3% | 22,400 |
| 2004/04/13 | 1,027.5 | 1,187.5 | 1,025 | 1,182.5 | +160 | +15.6% | 26,000 |
| 2004/04/12 | 990 | 1,022.5 | 990 | 1,022.5 | +12.5 | +1.2% | 5,200 |
5001～
5050
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
