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 |
|---|---|---|---|---|---|---|---|
| 2001/03/26 | 1,572.5 | 1,625 | 1,500 | 1,600 | +30 | +1.9% | 9,200 |
| 2001/03/23 | 1,625 | 1,625 | 1,502.5 | 1,570 | -5 | -0.3% | 10,400 |
| 2001/03/22 | 1,500 | 1,575 | 1,500 | 1,575 | +100 | +6.8% | 10,000 |
| 2001/03/21 | 1,450 | 1,475 | 1,425 | 1,475 | ±0 | ±0% | 5,600 |
| 2001/03/19 | 1,425 | 1,500 | 1,425 | 1,475 | -25 | -1.7% | 6,400 |
| 2001/03/16 | 1,572.5 | 1,575 | 1,500 | 1,500 | -22.5 | -1.5% | 8,400 |
| 2001/03/15 | 1,497.5 | 1,522.5 | 1,497.5 | 1,522.5 | -2.5 | -0.2% | 2,000 |
| 2001/03/14 | 1,535 | 1,575 | 1,525 | 1,525 | -12.5 | -0.8% | 3,600 |
| 2001/03/13 | 1,580 | 1,580 | 1,500 | 1,537.5 | -42.5 | -2.7% | 8,000 |
| 2001/03/12 | 1,625 | 1,627.5 | 1,580 | 1,580 | -82.5 | -5% | 4,400 |
| 2001/03/09 | 1,700 | 1,700 | 1,652.5 | 1,662.5 | -37.5 | -2.2% | 4,800 |
| 2001/03/08 | 1,750 | 1,750 | 1,700 | 1,700 | -37.5 | -2.2% | 3,600 |
| 2001/03/07 | 1,750 | 1,762.5 | 1,700 | 1,737.5 | +12.5 | +0.7% | 6,000 |
| 2001/03/06 | 1,750 | 1,750 | 1,725 | 1,725 | +87.5 | +5.3% | 800 |
| 2001/03/05 | 1,737.5 | 1,737.5 | 1,637.5 | 1,637.5 | -75 | -4.4% | 3,200 |
| 2001/03/02 | 1,825 | 1,825 | 1,712.5 | 1,712.5 | -37.5 | -2.1% | 2,000 |
| 2001/03/01 | 1,800 | 1,800 | 1,702.5 | 1,750 | -75 | -4.1% | 9,200 |
| 2001/02/28 | 1,875 | 1,875 | 1,800 | 1,825 | -100 | -5.2% | 6,000 |
| 2001/02/27 | 1,950 | 1,950 | 1,925 | 1,925 | -25 | -1.3% | 800 |
| 2001/02/26 | 1,950 | 1,975 | 1,950 | 1,950 | +37.5 | +2% | 1,600 |
| 2001/02/23 | 1,925 | 1,942.5 | 1,912.5 | 1,912.5 | +37.5 | +2% | 4,000 |
| 2001/02/22 | 1,847.5 | 1,875 | 1,785 | 1,875 | +2.5 | +0.1% | 5,600 |
| 2001/02/21 | 1,900 | 1,900 | 1,782.5 | 1,872.5 | -52.5 | -2.7% | 18,400 |
| 2001/02/20 | 2,000 | 2,000 | 1,877.5 | 1,925 | -75 | -3.8% | 9,600 |
| 2001/02/19 | 2,100 | 2,100 | 1,952.5 | 2,000 | -100 | -4.8% | 9,200 |
| 2001/02/16 | 2,225 | 2,350 | 2,100 | 2,100 | -25 | -1.2% | 74,400 |
| 2001/02/15 | 1,962.5 | 2,125 | 1,962.5 | 2,125 | +250 | +13.3% | 84,400 |
| 2001/02/14 | 1,910 | 1,910 | 1,775 | 1,875 | -50 | -2.6% | 5,200 |
| 2001/02/13 | 1,987.5 | 2,000 | 1,900 | 1,925 | -60 | -3% | 12,800 |
| 2001/02/09 | 1,825 | 1,985 | 1,825 | 1,985 | +110 | +5.9% | 16,400 |
| 2001/02/08 | 1,850 | 1,930 | 1,825 | 1,875 | +25 | +1.4% | 11,600 |
| 2001/02/07 | 1,875 | 1,875 | 1,775 | 1,850 | -97.5 | -5% | 6,400 |
| 2001/02/06 | 2,025 | 2,025 | 1,875 | 1,947.5 | -102.5 | -5% | 17,200 |
| 2001/02/05 | 1,900 | 2,050 | 1,887.5 | 2,050 | +250 | +13.9% | 33,200 |
| 2001/02/02 | 1,575 | 1,800 | 1,552.5 | 1,800 | +250 | +16.1% | 42,400 |
| 2001/02/01 | 1,550 | 1,600 | 1,550 | 1,550 | -50 | -3.1% | 3,600 |
| 2001/01/31 | 1,600 | 1,600 | 1,525 | 1,600 | ±0 | ±0% | 6,800 |
| 2001/01/30 | 1,625 | 1,625 | 1,587.5 | 1,600 | +12.5 | +0.8% | 2,400 |
| 2001/01/29 | 1,625 | 1,625 | 1,587.5 | 1,587.5 | -37.5 | -2.3% | 2,400 |
| 2001/01/26 | 1,715 | 1,715 | 1,625 | 1,625 | -120 | -6.9% | 1,200 |
| 2001/01/25 | 1,750 | 1,750 | 1,745 | 1,745 | -2.5 | -0.1% | 1,200 |
| 2001/01/24 | 1,750 | 1,750 | 1,747.5 | 1,747.5 | +122.5 | +7.5% | 1,200 |
| 2001/01/23 | 1,737.5 | 1,737.5 | 1,625 | 1,625 | -100 | -5.8% | 4,400 |
| 2001/01/22 | 1,750 | 1,752.5 | 1,725 | 1,725 | ±0 | ±0% | 10,800 |
| 2001/01/19 | 1,650 | 1,725 | 1,650 | 1,725 | +150 | +9.5% | 13,200 |
| 2001/01/18 | 1,550 | 1,600 | 1,550 | 1,575 | +50 | +3.3% | 8,800 |
| 2001/01/17 | 1,452.5 | 1,525 | 1,452.5 | 1,525 | +25 | +1.7% | 4,800 |
| 2001/01/16 | 1,487.5 | 1,550 | 1,452.5 | 1,500 | +12.5 | +0.8% | 3,600 |
| 2001/01/15 | 1,425 | 1,487.5 | 1,375 | 1,487.5 | +62.5 | +4.4% | 5,200 |
| 2001/01/12 | 1,450 | 1,450 | 1,362.5 | 1,425 | -25 | -1.7% | 6,000 |
5801～
5850
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
