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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,587 | 1,605 | 1,587 | 1,598 | +14 | +0.9% | 14,800 |
| 2022/08/25 | 1,581 | 1,598 | 1,570 | 1,584 | +10 | +0.6% | 14,900 |
| 2022/08/24 | 1,589 | 1,594 | 1,573 | 1,574 | -17 | -1.1% | 14,800 |
| 2022/08/23 | 1,600 | 1,604 | 1,591 | 1,591 | -20 | -1.2% | 20,800 |
| 2022/08/22 | 1,600 | 1,614 | 1,590 | 1,611 | -2 | -0.1% | 21,200 |
| 2022/08/19 | 1,595 | 1,615 | 1,590 | 1,613 | +23 | +1.4% | 46,300 |
| 2022/08/18 | 1,579 | 1,594 | 1,565 | 1,590 | +1 | +0.1% | 26,100 |
| 2022/08/17 | 1,558 | 1,590 | 1,553 | 1,589 | +31 | +2% | 38,600 |
| 2022/08/16 | 1,545 | 1,568 | 1,535 | 1,558 | +13 | +0.8% | 36,100 |
| 2022/08/15 | 1,548 | 1,557 | 1,539 | 1,545 | +12 | +0.8% | 28,900 |
| 2022/08/12 | 1,499 | 1,536 | 1,499 | 1,533 | +49 | +3.3% | 48,000 |
| 2022/08/10 | 1,480 | 1,486 | 1,466 | 1,484 | +3 | +0.2% | 24,500 |
| 2022/08/09 | 1,489 | 1,489 | 1,472 | 1,481 | -8 | -0.5% | 32,600 |
| 2022/08/08 | 1,482 | 1,489 | 1,471 | 1,489 | +2 | +0.1% | 25,100 |
| 2022/08/05 | 1,477 | 1,492 | 1,475 | 1,487 | +13 | +0.9% | 31,600 |
| 2022/08/04 | 1,483 | 1,483 | 1,462 | 1,474 | +3 | +0.2% | 23,600 |
| 2022/08/03 | 1,515 | 1,516 | 1,466 | 1,471 | -37 | -2.5% | 65,800 |
| 2022/08/02 | 1,528 | 1,530 | 1,501 | 1,508 | -83 | -5.2% | 62,900 |
| 2022/08/01 | 1,572 | 1,595 | 1,571 | 1,591 | +28 | +1.8% | 57,100 |
| 2022/07/29 | 1,562 | 1,576 | 1,551 | 1,563 | -9 | -0.6% | 28,000 |
| 2022/07/28 | 1,549 | 1,572 | 1,530 | 1,572 | +33 | +2.1% | 35,400 |
| 2022/07/27 | 1,527 | 1,543 | 1,524 | 1,539 | +4 | +0.3% | 12,200 |
| 2022/07/26 | 1,524 | 1,542 | 1,524 | 1,535 | +9 | +0.6% | 11,400 |
| 2022/07/25 | 1,542 | 1,542 | 1,525 | 1,526 | -24 | -1.5% | 14,100 |
| 2022/07/22 | 1,550 | 1,559 | 1,541 | 1,550 | +5 | +0.3% | 16,500 |
| 2022/07/21 | 1,528 | 1,545 | 1,515 | 1,545 | +26 | +1.7% | 13,800 |
| 2022/07/20 | 1,518 | 1,530 | 1,512 | 1,519 | +17 | +1.1% | 25,700 |
| 2022/07/19 | 1,484 | 1,502 | 1,477 | 1,502 | +25 | +1.7% | 14,800 |
| 2022/07/15 | 1,479 | 1,487 | 1,462 | 1,477 | -6 | -0.4% | 10,900 |
| 2022/07/14 | 1,452 | 1,483 | 1,452 | 1,483 | +30 | +2.1% | 20,500 |
| 2022/07/13 | 1,435 | 1,453 | 1,435 | 1,453 | +20 | +1.4% | 11,600 |
| 2022/07/12 | 1,455 | 1,455 | 1,428 | 1,433 | -32 | -2.2% | 19,700 |
| 2022/07/11 | 1,462 | 1,472 | 1,454 | 1,465 | +21 | +1.5% | 18,400 |
| 2022/07/08 | 1,445 | 1,475 | 1,444 | 1,444 | -1 | -0.1% | 30,300 |
| 2022/07/07 | 1,438 | 1,447 | 1,417 | 1,445 | +18 | +1.3% | 20,900 |
| 2022/07/06 | 1,440 | 1,440 | 1,427 | 1,427 | -23 | -1.6% | 17,700 |
| 2022/07/05 | 1,437 | 1,465 | 1,425 | 1,450 | +6 | +0.4% | 20,900 |
| 2022/07/04 | 1,454 | 1,454 | 1,426 | 1,444 | +14 | +1% | 23,400 |
| 2022/07/01 | 1,475 | 1,475 | 1,420 | 1,430 | -35 | -2.4% | 59,400 |
| 2022/06/30 | 1,526 | 1,529 | 1,465 | 1,465 | -61 | -4% | 76,100 |
| 2022/06/29 | 1,519 | 1,526 | 1,493 | 1,526 | +3 | +0.2% | 35,800 |
| 2022/06/28 | 1,510 | 1,523 | 1,496 | 1,523 | +13 | +0.9% | 15,600 |
| 2022/06/27 | 1,506 | 1,518 | 1,490 | 1,510 | +21 | +1.4% | 27,900 |
| 2022/06/24 | 1,484 | 1,497 | 1,474 | 1,489 | +15 | +1% | 22,700 |
| 2022/06/23 | 1,481 | 1,498 | 1,470 | 1,474 | -11 | -0.7% | 22,200 |
| 2022/06/22 | 1,510 | 1,510 | 1,485 | 1,485 | -23 | -1.5% | 17,700 |
| 2022/06/21 | 1,470 | 1,515 | 1,470 | 1,508 | +45 | +3.1% | 23,800 |
| 2022/06/20 | 1,521 | 1,531 | 1,460 | 1,463 | -58 | -3.8% | 41,700 |
| 2022/06/17 | 1,533 | 1,533 | 1,509 | 1,521 | -52 | -3.3% | 35,200 |
| 2022/06/16 | 1,590 | 1,610 | 1,571 | 1,573 | +2 | +0.1% | 24,900 |
551～
600
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
