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 |
|---|---|---|---|---|---|---|---|
| 2001/06/13 | 1,512.5 | 1,512.5 | 1,500 | 1,500 | -25 | -1.6% | 9,200 |
| 2001/06/12 | 1,525 | 1,525 | 1,525 | 1,525 | -25 | -1.6% | 1,600 |
| 2001/06/11 | 1,550 | 1,600 | 1,550 | 1,550 | -25 | -1.6% | 1,600 |
| 2001/06/08 | 1,550 | 1,575 | 1,550 | 1,575 | +62.5 | +4.1% | 1,600 |
| 2001/06/07 | 1,525 | 1,537.5 | 1,512.5 | 1,512.5 | ±0 | ±0% | 2,400 |
| 2001/06/06 | 1,512.5 | 1,512.5 | 1,512.5 | 1,512.5 | +10 | +0.7% | 400 |
| 2001/06/05 | 1,530 | 1,530 | 1,502.5 | 1,502.5 | -47.5 | -3.1% | 1,600 |
| 2001/06/04 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 2,400 |
| 2001/06/01 | 1,550 | 1,550 | 1,525 | 1,550 | ±0 | ±0% | 4,800 |
| 2001/05/31 | 1,575 | 1,575 | 1,525 | 1,550 | -25 | -1.6% | 4,800 |
| 2001/05/30 | 1,572.5 | 1,600 | 1,572.5 | 1,575 | ±0 | ±0% | 4,400 |
| 2001/05/29 | 1,525 | 1,575 | 1,525 | 1,575 | ±0 | ±0% | 5,200 |
| 2001/05/28 | 1,575 | 1,575 | 1,550 | 1,575 | -50 | -3.1% | 3,200 |
| 2001/05/25 | 1,642.5 | 1,642.5 | 1,550 | 1,625 | - | - | 12,000 |
| 2001/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/23 | 1,625 | 1,675 | 1,625 | 1,675 | +25 | +1.5% | 800 |
| 2001/05/22 | 1,650 | 1,650 | 1,625 | 1,650 | +25 | +1.5% | 2,800 |
| 2001/05/21 | 1,700 | 1,700 | 1,625 | 1,625 | -75 | -4.4% | 2,800 |
| 2001/05/18 | 1,675 | 1,700 | 1,625 | 1,700 | +25 | +1.5% | 9,600 |
| 2001/05/17 | 1,675 | 1,700 | 1,630 | 1,675 | +25 | +1.5% | 8,800 |
| 2001/05/16 | 1,650 | 1,712.5 | 1,650 | 1,650 | -37.5 | -2.2% | 4,800 |
| 2001/05/15 | 1,625 | 1,700 | 1,625 | 1,687.5 | +60 | +3.7% | 6,800 |
| 2001/05/14 | 1,675 | 1,687.5 | 1,625 | 1,627.5 | -97.5 | -5.7% | 6,000 |
| 2001/05/11 | 1,792.5 | 1,792.5 | 1,712.5 | 1,725 | -92.5 | -5.1% | 15,600 |
| 2001/05/10 | 1,607.5 | 1,817.5 | 1,607.5 | 1,817.5 | +250 | +15.9% | 25,200 |
| 2001/05/09 | 1,562.5 | 1,587.5 | 1,550 | 1,567.5 | +5 | +0.3% | 6,000 |
| 2001/05/08 | 1,575 | 1,575 | 1,537.5 | 1,562.5 | +12.5 | +0.8% | 4,400 |
| 2001/05/07 | 1,575 | 1,575 | 1,550 | 1,550 | -12.5 | -0.8% | 1,600 |
| 2001/05/02 | 1,575 | 1,575 | 1,562.5 | 1,562.5 | +12.5 | +0.8% | 1,200 |
| 2001/05/01 | 1,502.5 | 1,550 | 1,502.5 | 1,550 | +50 | +3.3% | 2,400 |
| 2001/04/27 | 1,505 | 1,505 | 1,500 | 1,500 | +2.5 | +0.2% | 2,800 |
| 2001/04/26 | 1,515 | 1,522.5 | 1,497.5 | 1,497.5 | -12.5 | -0.8% | 4,800 |
| 2001/04/25 | 1,475 | 1,512.5 | 1,475 | 1,510 | +35 | +2.4% | 4,800 |
| 2001/04/24 | 1,480 | 1,487.5 | 1,475 | 1,475 | -2.5 | -0.2% | 5,200 |
| 2001/04/23 | 1,500 | 1,500 | 1,477.5 | 1,477.5 | -35 | -2.3% | 1,600 |
| 2001/04/20 | 1,552.5 | 1,575 | 1,512.5 | 1,512.5 | -37.5 | -2.4% | 2,400 |
| 2001/04/19 | 1,522.5 | 1,550 | 1,505 | 1,550 | +97.5 | +6.7% | 3,200 |
| 2001/04/18 | 1,452.5 | 1,452.5 | 1,452.5 | 1,452.5 | +2.5 | +0.2% | 400 |
| 2001/04/17 | 1,475 | 1,487.5 | 1,450 | 1,450 | -25 | -1.7% | 4,000 |
| 2001/04/16 | 1,487.5 | 1,487.5 | 1,475 | 1,475 | -30 | -2% | 2,000 |
| 2001/04/13 | 1,495 | 1,525 | 1,492.5 | 1,505 | +17.5 | +1.2% | 6,400 |
| 2001/04/12 | 1,475 | 1,500 | 1,475 | 1,487.5 | +12.5 | +0.8% | 1,600 |
| 2001/04/11 | 1,487.5 | 1,487.5 | 1,475 | 1,475 | +7.5 | +0.5% | 2,400 |
| 2001/04/10 | 1,505 | 1,505 | 1,465 | 1,467.5 | -70 | -4.6% | 2,800 |
| 2001/04/09 | 1,537.5 | 1,537.5 | 1,537.5 | 1,537.5 | -12.5 | -0.8% | 400 |
| 2001/04/06 | 1,525 | 1,552.5 | 1,525 | 1,550 | +50 | +3.3% | 4,800 |
| 2001/04/05 | 1,500 | 1,525 | 1,500 | 1,500 | ±0 | ±0% | 4,000 |
| 2001/04/04 | 1,520 | 1,525 | 1,500 | 1,500 | -25 | -1.6% | 4,400 |
| 2001/04/03 | 1,500 | 1,525 | 1,500 | 1,525 | - | - | 2,400 |
| 2001/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
5901～
5950
件表示中 / 6993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 | 134,400円 | +0.5% | +57.0% | 5.28% | 12.23倍 | 0.39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 |
| フェンオール | 167,500円 | -7.3% | -59.9% | 4.42% | 15.17倍 | 0.69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 |
| 原田工業 | 43,600円 | -13.0% | -62.3% | 1.72% | 46.09倍 | 0.69倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
| エヌエフＨＤ | 130,000円 | -2.0% | +15.8% | 2.62% | 19.01倍 | 0.73倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
| 大同信 | 50,700円 | +9.5% | +10.9% | 2.96% | 9.44倍 | 0.33倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
市場注目の銘柄
チャート関連のコラム
