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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,589 | 1,621 | 1,572 | 1,602 | +11 | +0.7% | 46,900 |
| 2022/03/30 | 1,580 | 1,594 | 1,565 | 1,591 | -17 | -1.1% | 63,300 |
| 2022/03/29 | 1,584 | 1,608 | 1,572 | 1,608 | +47 | +3% | 58,100 |
| 2022/03/28 | 1,588 | 1,588 | 1,551 | 1,561 | -25 | -1.6% | 41,100 |
| 2022/03/25 | 1,576 | 1,586 | 1,554 | 1,586 | +29 | +1.9% | 46,900 |
| 2022/03/24 | 1,533 | 1,557 | 1,513 | 1,557 | +7 | +0.5% | 33,500 |
| 2022/03/23 | 1,535 | 1,572 | 1,531 | 1,550 | +29 | +1.9% | 74,000 |
| 2022/03/22 | 1,539 | 1,539 | 1,498 | 1,521 | +12 | +0.8% | 40,800 |
| 2022/03/18 | 1,500 | 1,512 | 1,482 | 1,509 | +9 | +0.6% | 31,400 |
| 2022/03/17 | 1,497 | 1,514 | 1,483 | 1,500 | +25 | +1.7% | 52,400 |
| 2022/03/16 | 1,461 | 1,480 | 1,456 | 1,475 | +30 | +2.1% | 34,700 |
| 2022/03/15 | 1,415 | 1,457 | 1,408 | 1,445 | +38 | +2.7% | 45,100 |
| 2022/03/14 | 1,400 | 1,429 | 1,400 | 1,407 | +19 | +1.4% | 34,300 |
| 2022/03/11 | 1,410 | 1,413 | 1,368 | 1,388 | -30 | -2.1% | 36,800 |
| 2022/03/10 | 1,396 | 1,425 | 1,392 | 1,418 | +63 | +4.6% | 39,500 |
| 2022/03/09 | 1,378 | 1,392 | 1,335 | 1,355 | +17 | +1.3% | 46,100 |
| 2022/03/08 | 1,355 | 1,384 | 1,333 | 1,338 | -59 | -4.2% | 72,900 |
| 2022/03/07 | 1,443 | 1,443 | 1,372 | 1,397 | -72 | -4.9% | 85,000 |
| 2022/03/04 | 1,484 | 1,491 | 1,465 | 1,469 | -21 | -1.4% | 64,400 |
| 2022/03/03 | 1,499 | 1,505 | 1,471 | 1,490 | +12 | +0.8% | 56,400 |
| 2022/03/02 | 1,480 | 1,490 | 1,455 | 1,478 | -32 | -2.1% | 50,900 |
| 2022/03/01 | 1,494 | 1,517 | 1,481 | 1,510 | +33 | +2.2% | 43,900 |
| 2022/02/28 | 1,460 | 1,480 | 1,441 | 1,477 | +40 | +2.8% | 46,700 |
| 2022/02/25 | 1,399 | 1,440 | 1,392 | 1,437 | +42 | +3% | 33,200 |
| 2022/02/24 | 1,425 | 1,425 | 1,373 | 1,395 | -44 | -3.1% | 62,700 |
| 2022/02/22 | 1,477 | 1,477 | 1,436 | 1,439 | -61 | -4.1% | 62,000 |
| 2022/02/21 | 1,481 | 1,508 | 1,477 | 1,500 | -11 | -0.7% | 50,300 |
| 2022/02/18 | 1,500 | 1,520 | 1,482 | 1,511 | -5 | -0.3% | 47,900 |
| 2022/02/17 | 1,566 | 1,566 | 1,510 | 1,516 | -35 | -2.3% | 71,200 |
| 2022/02/16 | 1,582 | 1,582 | 1,542 | 1,551 | +9 | +0.6% | 46,100 |
| 2022/02/15 | 1,589 | 1,592 | 1,540 | 1,542 | -43 | -2.7% | 72,300 |
| 2022/02/14 | 1,574 | 1,607 | 1,567 | 1,585 | -42 | -2.6% | 65,300 |
| 2022/02/10 | 1,652 | 1,652 | 1,598 | 1,627 | -13 | -0.8% | 64,300 |
| 2022/02/09 | 1,598 | 1,652 | 1,598 | 1,640 | +55 | +3.5% | 66,300 |
| 2022/02/08 | 1,601 | 1,617 | 1,580 | 1,585 | -17 | -1.1% | 94,100 |
| 2022/02/07 | 1,661 | 1,662 | 1,600 | 1,602 | -179 | -10.1% | 184,500 |
| 2022/02/04 | 1,750 | 1,790 | 1,736 | 1,781 | +28 | +1.6% | 66,200 |
| 2022/02/03 | 1,800 | 1,800 | 1,753 | 1,753 | -26 | -1.5% | 41,400 |
| 2022/02/02 | 1,723 | 1,779 | 1,723 | 1,779 | +67 | +3.9% | 44,100 |
| 2022/02/01 | 1,720 | 1,770 | 1,700 | 1,712 | -4 | -0.2% | 67,800 |
| 2022/01/31 | 1,656 | 1,724 | 1,653 | 1,716 | +60 | +3.6% | 68,200 |
| 2022/01/28 | 1,621 | 1,656 | 1,595 | 1,656 | +64 | +4% | 43,600 |
| 2022/01/27 | 1,676 | 1,692 | 1,577 | 1,592 | -84 | -5% | 95,400 |
| 2022/01/26 | 1,669 | 1,698 | 1,659 | 1,676 | -9 | -0.5% | 51,900 |
| 2022/01/25 | 1,735 | 1,740 | 1,665 | 1,685 | -45 | -2.6% | 63,900 |
| 2022/01/24 | 1,691 | 1,734 | 1,670 | 1,730 | +12 | +0.7% | 37,100 |
| 2022/01/21 | 1,738 | 1,738 | 1,682 | 1,718 | -36 | -2.1% | 58,600 |
| 2022/01/20 | 1,710 | 1,765 | 1,705 | 1,754 | +35 | +2% | 44,700 |
| 2022/01/19 | 1,785 | 1,821 | 1,710 | 1,719 | -98 | -5.4% | 81,200 |
| 2022/01/18 | 1,825 | 1,851 | 1,798 | 1,817 | -25 | -1.4% | 45,900 |
651～
700
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
