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 |
|---|---|---|---|---|---|---|---|
| 2001/07/27 | 1,200 | 1,200 | 1,152.5 | 1,152.5 | - | - | 1,200 |
| 2001/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/25 | 1,150 | 1,170 | 1,150 | 1,150 | +40 | +3.6% | 1,200 |
| 2001/07/24 | 1,110 | 1,110 | 1,110 | 1,110 | - | - | 1,200 |
| 2001/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/18 | 1,200 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 4,000 |
| 2001/07/17 | 1,225 | 1,225 | 1,200 | 1,200 | -25 | -2% | 2,400 |
| 2001/07/16 | 1,250 | 1,250 | 1,225 | 1,225 | -25 | -2% | 4,400 |
| 2001/07/13 | 1,250 | 1,250 | 1,250 | 1,250 | +47.5 | +4% | 1,200 |
| 2001/07/12 | 1,200 | 1,222.5 | 1,200 | 1,202.5 | +25 | +2.1% | 1,200 |
| 2001/07/11 | 1,202.5 | 1,202.5 | 1,177.5 | 1,177.5 | -22.5 | -1.9% | 800 |
| 2001/07/10 | 1,225 | 1,225 | 1,200 | 1,200 | -50 | -4% | 3,600 |
| 2001/07/09 | 1,250 | 1,250 | 1,250 | 1,250 | -75 | -5.7% | 1,600 |
| 2001/07/06 | 1,300 | 1,325 | 1,300 | 1,325 | +25 | +1.9% | 2,400 |
| 2001/07/05 | 1,375 | 1,375 | 1,300 | 1,300 | -22.5 | -1.7% | 1,600 |
| 2001/07/04 | 1,322.5 | 1,322.5 | 1,322.5 | 1,322.5 | - | - | 400 |
| 2001/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/02 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 400 |
| 2001/06/29 | 1,400 | 1,450 | 1,400 | 1,400 | +25 | +1.8% | 4,800 |
| 2001/06/28 | 1,295 | 1,375 | 1,240 | 1,375 | ±0 | ±0% | 4,000 |
| 2001/06/27 | 1,375 | 1,375 | 1,375 | 1,375 | -50 | -3.5% | 800 |
| 2001/06/26 | 1,447.5 | 1,447.5 | 1,375 | 1,425 | -22.5 | -1.6% | 3,200 |
| 2001/06/25 | 1,462.5 | 1,462.5 | 1,447.5 | 1,447.5 | +110 | +8.2% | 1,200 |
| 2001/06/22 | 1,337.5 | 1,337.5 | 1,337.5 | 1,337.5 | +12.5 | +0.9% | 800 |
| 2001/06/21 | 1,325 | 1,327.5 | 1,292.5 | 1,325 | -37.5 | -2.8% | 3,200 |
| 2001/06/20 | 1,375 | 1,375 | 1,362.5 | 1,362.5 | -12.5 | -0.9% | 2,000 |
| 2001/06/19 | 1,377.5 | 1,377.5 | 1,325 | 1,375 | - | - | 5,600 |
| 2001/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/15 | 1,450 | 1,450 | 1,430 | 1,430 | -20 | -1.4% | 1,200 |
| 2001/06/14 | 1,497.5 | 1,497.5 | 1,450 | 1,450 | -50 | -3.3% | 2,800 |
| 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 |
5901～
5950
件表示中 / 7024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 | 165,500円 | +0.5% | +57.0% | 4.29% | 15.08倍 | 0.48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 | 260,600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 | 86,900円 | +8.9% | +1.7% | 4.60% | 13.76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 | 128,300円 | +12.4% | +25.3% | 1.71% | 7.23倍 | 0.88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 | 141,700円 | +1.1% | +7.7% | 5.65% | 23.98倍 | 0.68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
