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 |
|---|---|---|---|---|---|---|---|
| 2004/06/04 | 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 |
| 2004/04/09 | 1,025 | 1,025 | 1,000 | 1,010 | -15 | -1.5% | 10,800 |
| 2004/04/08 | 1,020 | 1,025 | 1,012.5 | 1,025 | +7.5 | +0.7% | 6,800 |
| 2004/04/07 | 1,045 | 1,045 | 1,017.5 | 1,017.5 | -27.5 | -2.6% | 3,600 |
| 2004/04/06 | 1,050 | 1,050 | 1,002.5 | 1,045 | -5 | -0.5% | 16,000 |
| 2004/04/05 | 1,005 | 1,050 | 995 | 1,050 | +50 | +5% | 11,600 |
| 2004/04/02 | 950 | 1,000 | 950 | 1,000 | +12.5 | +1.3% | 6,800 |
| 2004/04/01 | 980 | 987.5 | 977.5 | 987.5 | +10 | +1% | 1,600 |
| 2004/03/31 | 962.5 | 977.5 | 962.5 | 977.5 | -15 | -1.5% | 2,000 |
| 2004/03/30 | 995 | 995 | 992.5 | 992.5 | -2.5 | -0.3% | 800 |
| 2004/03/29 | 1,007.5 | 1,007.5 | 995 | 995 | -12.5 | -1.2% | 2,800 |
| 2004/03/26 | 1,002.5 | 1,012.5 | 1,000 | 1,007.5 | -5 | -0.5% | 6,400 |
| 2004/03/25 | 1,012.5 | 1,022.5 | 1,005 | 1,012.5 | ±0 | ±0% | 3,600 |
| 2004/03/24 | 1,012.5 | 1,012.5 | 1,002.5 | 1,012.5 | ±0 | ±0% | 4,800 |
| 2004/03/23 | 997.5 | 1,012.5 | 992.5 | 1,012.5 | +15 | +1.5% | 2,000 |
5201～
5250
件表示中 / 7025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 | 167,800円 | +0.5% | +57.0% | 4.23% | 15.29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 | 260,700円 | +2.1% | -13.6% | 2.95% | 17.07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 | 86,500円 | +8.9% | +1.7% | 4.62% | 13.70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% | 7.26倍 | 0.89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 | 143,500円 | +1.1% | +7.7% | 5.57% | 24.28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 |
市場注目の銘柄
チャート関連のコラム
