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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,706 | 1,730 | 1,676 | 1,716 | +28 | +1.7% | 51,300 |
| 2022/11/09 | 1,644 | 1,720 | 1,631 | 1,688 | +36 | +2.2% | 70,200 |
| 2022/11/08 | 1,681 | 1,697 | 1,632 | 1,652 | -29 | -1.7% | 83,700 |
| 2022/11/07 | 1,697 | 1,697 | 1,651 | 1,681 | +35 | +2.1% | 57,200 |
| 2022/11/04 | 1,620 | 1,674 | 1,620 | 1,646 | +4 | +0.2% | 54,300 |
| 2022/11/02 | 1,611 | 1,682 | 1,611 | 1,642 | +18 | +1.1% | 87,400 |
| 2022/11/01 | 1,603 | 1,655 | 1,595 | 1,624 | -162 | -9.1% | 175,700 |
| 2022/10/31 | 1,761 | 1,796 | 1,745 | 1,786 | +57 | +3.3% | 94,800 |
| 2022/10/28 | 1,751 | 1,762 | 1,711 | 1,729 | -22 | -1.3% | 143,100 |
| 2022/10/27 | 1,754 | 1,770 | 1,712 | 1,751 | -7 | -0.4% | 50,900 |
| 2022/10/26 | 1,818 | 1,818 | 1,755 | 1,758 | -37 | -2.1% | 133,900 |
| 2022/10/25 | 1,675 | 1,798 | 1,675 | 1,795 | +160 | +9.8% | 210,200 |
| 2022/10/24 | 1,624 | 1,682 | 1,623 | 1,635 | +11 | +0.7% | 84,400 |
| 2022/10/21 | 1,620 | 1,650 | 1,610 | 1,624 | +4 | +0.2% | 64,900 |
| 2022/10/20 | 1,575 | 1,623 | 1,560 | 1,620 | +45 | +2.9% | 62,500 |
| 2022/10/19 | 1,590 | 1,596 | 1,570 | 1,575 | -11 | -0.7% | 30,200 |
| 2022/10/18 | 1,566 | 1,601 | 1,551 | 1,586 | +44 | +2.9% | 58,400 |
| 2022/10/17 | 1,554 | 1,568 | 1,533 | 1,542 | -38 | -2.4% | 56,200 |
| 2022/10/14 | 1,570 | 1,594 | 1,532 | 1,580 | +50 | +3.3% | 74,500 |
| 2022/10/13 | 1,531 | 1,556 | 1,511 | 1,530 | -14 | -0.9% | 68,400 |
| 2022/10/12 | 1,650 | 1,660 | 1,501 | 1,544 | -96 | -5.9% | 157,000 |
| 2022/10/11 | 1,698 | 1,698 | 1,593 | 1,640 | +8 | +0.5% | 265,100 |
| 2022/10/07 | 1,501 | 1,650 | 1,501 | 1,632 | +240 | +17.2% | 467,200 |
| 2022/10/06 | 1,376 | 1,407 | 1,376 | 1,392 | +13 | +0.9% | 31,000 |
| 2022/10/05 | 1,400 | 1,407 | 1,379 | 1,379 | -9 | -0.6% | 36,100 |
| 2022/10/04 | 1,380 | 1,393 | 1,376 | 1,388 | +36 | +2.7% | 32,800 |
| 2022/10/03 | 1,337 | 1,356 | 1,329 | 1,352 | +14 | +1% | 39,600 |
| 2022/09/30 | 1,386 | 1,386 | 1,329 | 1,338 | -61 | -4.4% | 62,800 |
| 2022/09/29 | 1,429 | 1,433 | 1,392 | 1,399 | -32 | -2.2% | 40,100 |
| 2022/09/28 | 1,439 | 1,441 | 1,403 | 1,431 | -8 | -0.6% | 37,900 |
| 2022/09/27 | 1,436 | 1,447 | 1,432 | 1,439 | +7 | +0.5% | 21,700 |
| 2022/09/26 | 1,455 | 1,455 | 1,431 | 1,432 | -48 | -3.2% | 36,800 |
| 2022/09/22 | 1,475 | 1,480 | 1,463 | 1,480 | +3 | +0.2% | 20,800 |
| 2022/09/21 | 1,487 | 1,487 | 1,471 | 1,477 | -12 | -0.8% | 25,800 |
| 2022/09/20 | 1,510 | 1,530 | 1,487 | 1,489 | -21 | -1.4% | 38,600 |
| 2022/09/16 | 1,530 | 1,540 | 1,504 | 1,510 | -12 | -0.8% | 34,800 |
| 2022/09/15 | 1,518 | 1,534 | 1,512 | 1,522 | +7 | +0.5% | 15,900 |
| 2022/09/14 | 1,505 | 1,515 | 1,495 | 1,515 | -21 | -1.4% | 24,600 |
| 2022/09/13 | 1,530 | 1,543 | 1,526 | 1,536 | +6 | +0.4% | 11,200 |
| 2022/09/12 | 1,525 | 1,534 | 1,522 | 1,530 | +18 | +1.2% | 12,500 |
| 2022/09/09 | 1,525 | 1,525 | 1,511 | 1,512 | -7 | -0.5% | 16,700 |
| 2022/09/08 | 1,507 | 1,528 | 1,507 | 1,519 | +8 | +0.5% | 13,000 |
| 2022/09/07 | 1,502 | 1,518 | 1,498 | 1,511 | -6 | -0.4% | 12,900 |
| 2022/09/06 | 1,514 | 1,529 | 1,505 | 1,517 | +5 | +0.3% | 23,700 |
| 2022/09/05 | 1,486 | 1,512 | 1,486 | 1,512 | +9 | +0.6% | 12,400 |
| 2022/09/02 | 1,523 | 1,523 | 1,495 | 1,503 | -18 | -1.2% | 26,800 |
| 2022/09/01 | 1,540 | 1,543 | 1,516 | 1,521 | -31 | -2% | 26,500 |
| 2022/08/31 | 1,549 | 1,559 | 1,542 | 1,552 | +2 | +0.1% | 21,300 |
| 2022/08/30 | 1,566 | 1,566 | 1,535 | 1,550 | -6 | -0.4% | 35,300 |
| 2022/08/29 | 1,558 | 1,571 | 1,551 | 1,556 | -42 | -2.6% | 17,000 |
501～
550
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
