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 |
|---|---|---|---|---|---|---|---|
| 2000/12/15 | 1,762.5 | 1,762.5 | 1,762.5 | 1,762.5 | -45 | -2.5% | 400 |
| 2000/12/14 | 1,860 | 1,860 | 1,807.5 | 1,807.5 | -62.5 | -3.3% | 4,000 |
| 2000/12/13 | 1,850 | 1,870 | 1,850 | 1,870 | ±0 | ±0% | 2,800 |
| 2000/12/12 | 1,847.5 | 1,875 | 1,847.5 | 1,870 | ±0 | ±0% | 7,200 |
| 2000/12/11 | 1,847.5 | 1,870 | 1,812.5 | 1,870 | +92.5 | +5.2% | 6,000 |
| 2000/12/08 | 1,775 | 1,800 | 1,762.5 | 1,777.5 | -22.5 | -1.3% | 3,600 |
| 2000/12/07 | 1,875 | 1,875 | 1,800 | 1,800 | -75 | -4% | 5,200 |
| 2000/12/06 | 1,872.5 | 1,897.5 | 1,825 | 1,875 | +77.5 | +4.3% | 12,400 |
| 2000/12/05 | 1,850 | 1,872.5 | 1,775 | 1,797.5 | +22.5 | +1.3% | 3,200 |
| 2000/12/04 | 1,770 | 1,775 | 1,700 | 1,775 | ±0 | ±0% | 8,400 |
| 2000/12/01 | 1,752.5 | 1,775 | 1,675 | 1,775 | -25 | -1.4% | 8,800 |
| 2000/11/30 | 1,800 | 1,825 | 1,750 | 1,800 | -175 | -8.9% | 8,800 |
| 2000/11/29 | 1,950 | 1,975 | 1,875 | 1,975 | ±0 | ±0% | 6,400 |
| 2000/11/28 | 2,000 | 2,000 | 1,927.5 | 1,975 | -50 | -2.5% | 4,400 |
| 2000/11/27 | 2,000 | 2,025 | 1,975 | 2,025 | -25 | -1.2% | 5,200 |
| 2000/11/24 | 2,100 | 2,100 | 2,002.5 | 2,050 | -50 | -2.4% | 2,800 |
| 2000/11/22 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 800 |
| 2000/11/21 | 2,075 | 2,100 | 2,072.5 | 2,100 | +25 | +1.2% | 6,000 |
| 2000/11/20 | 2,125 | 2,125 | 2,050 | 2,075 | -147.5 | -6.6% | 9,600 |
| 2000/11/17 | 2,222.5 | 2,222.5 | 2,222.5 | 2,222.5 | -25 | -1.1% | 1,600 |
| 2000/11/16 | 2,250 | 2,250 | 2,225 | 2,247.5 | -77.5 | -3.3% | 1,600 |
| 2000/11/15 | 2,302.5 | 2,325 | 2,250 | 2,325 | +25 | +1.1% | 4,800 |
| 2000/11/14 | 2,350 | 2,350 | 2,287.5 | 2,300 | -62.5 | -2.6% | 7,600 |
| 2000/11/13 | 2,412.5 | 2,412.5 | 2,325 | 2,362.5 | -75 | -3.1% | 8,000 |
| 2000/11/10 | 2,450 | 2,450 | 2,425 | 2,437.5 | ±0 | ±0% | 5,200 |
| 2000/11/09 | 2,402.5 | 2,450 | 2,377.5 | 2,437.5 | +62.5 | +2.6% | 7,200 |
| 2000/11/08 | 2,375 | 2,390 | 2,372.5 | 2,375 | ±0 | ±0% | 5,200 |
| 2000/11/07 | 2,425 | 2,450 | 2,375 | 2,375 | -50 | -2.1% | 4,400 |
| 2000/11/06 | 2,350 | 2,425 | 2,350 | 2,425 | +150 | +6.6% | 5,200 |
| 2000/11/02 | 2,172.5 | 2,275 | 2,150 | 2,275 | +50 | +2.2% | 9,200 |
| 2000/11/01 | 2,150 | 2,225 | 2,125 | 2,225 | +100 | +4.7% | 7,200 |
| 2000/10/31 | 2,200 | 2,200 | 2,125 | 2,125 | -50 | -2.3% | 5,200 |
| 2000/10/30 | 2,225 | 2,225 | 2,175 | 2,175 | +25 | +1.2% | 1,600 |
| 2000/10/27 | 2,155 | 2,175 | 2,127.5 | 2,150 | +50 | +2.4% | 13,200 |
| 2000/10/26 | 2,335 | 2,335 | 2,100 | 2,100 | -237.5 | -10.2% | 7,600 |
| 2000/10/25 | 2,382.5 | 2,400 | 2,337.5 | 2,337.5 | -45 | -1.9% | 3,200 |
| 2000/10/24 | 2,395 | 2,395 | 2,382.5 | 2,382.5 | ±0 | ±0% | 2,400 |
| 2000/10/23 | 2,525 | 2,525 | 2,375 | 2,382.5 | -167.5 | -6.6% | 4,400 |
| 2000/10/20 | 2,375 | 2,550 | 2,375 | 2,550 | +262.5 | +11.5% | 10,400 |
| 2000/10/19 | 2,325 | 2,325 | 2,250 | 2,287.5 | -37.5 | -1.6% | 13,200 |
| 2000/10/18 | 2,462.5 | 2,462.5 | 2,302.5 | 2,325 | -162.5 | -6.5% | 10,000 |
| 2000/10/17 | 2,525 | 2,550 | 2,475 | 2,487.5 | -87.5 | -3.4% | 5,600 |
| 2000/10/16 | 2,550 | 2,650 | 2,550 | 2,575 | +137.5 | +5.6% | 6,800 |
| 2000/10/13 | 2,497.5 | 2,500 | 2,437.5 | 2,437.5 | -62.5 | -2.5% | 14,800 |
| 2000/10/12 | 2,525 | 2,525 | 2,500 | 2,500 | -25 | -1% | 5,600 |
| 2000/10/11 | 2,550 | 2,575 | 2,487.5 | 2,525 | -125 | -4.7% | 15,200 |
| 2000/10/10 | 2,800 | 2,800 | 2,650 | 2,650 | -175 | -6.2% | 8,000 |
| 2000/10/06 | 2,875 | 2,875 | 2,750 | 2,825 | ±0 | ±0% | 8,000 |
| 2000/10/05 | 2,900 | 2,925 | 2,825 | 2,825 | ±0 | ±0% | 8,400 |
| 2000/10/04 | 2,825 | 2,925 | 2,825 | 2,825 | -75 | -2.6% | 11,200 |
6051～
6100
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
