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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/17 | 1,882 | 1,908 | 1,830 | 1,842 | -30 | -1.6% | 62,900 |
| 2022/01/14 | 1,886 | 1,886 | 1,845 | 1,872 | -20 | -1.1% | 54,900 |
| 2022/01/13 | 1,873 | 1,901 | 1,872 | 1,892 | +30 | +1.6% | 43,500 |
| 2022/01/12 | 1,831 | 1,863 | 1,828 | 1,862 | +49 | +2.7% | 34,300 |
| 2022/01/11 | 1,806 | 1,819 | 1,791 | 1,813 | +15 | +0.8% | 30,300 |
| 2022/01/07 | 1,782 | 1,830 | 1,764 | 1,798 | +22 | +1.2% | 49,200 |
| 2022/01/06 | 1,783 | 1,803 | 1,764 | 1,776 | -24 | -1.3% | 49,900 |
| 2022/01/05 | 1,809 | 1,826 | 1,791 | 1,800 | -11 | -0.6% | 31,000 |
| 2022/01/04 | 1,777 | 1,811 | 1,770 | 1,811 | +50 | +2.8% | 34,900 |
| 2021/12/30 | 1,768 | 1,775 | 1,746 | 1,761 | -7 | -0.4% | 14,500 |
| 2021/12/29 | 1,750 | 1,770 | 1,748 | 1,768 | +18 | +1% | 25,900 |
| 2021/12/28 | 1,736 | 1,757 | 1,730 | 1,750 | +23 | +1.3% | 34,900 |
| 2021/12/27 | 1,721 | 1,734 | 1,700 | 1,727 | +12 | +0.7% | 35,100 |
| 2021/12/24 | 1,714 | 1,739 | 1,700 | 1,715 | +19 | +1.1% | 35,800 |
| 2021/12/23 | 1,679 | 1,709 | 1,672 | 1,696 | +30 | +1.8% | 27,700 |
| 2021/12/22 | 1,667 | 1,678 | 1,655 | 1,666 | +1 | +0.1% | 24,500 |
| 2021/12/21 | 1,660 | 1,678 | 1,631 | 1,665 | +32 | +2% | 32,200 |
| 2021/12/20 | 1,721 | 1,721 | 1,633 | 1,633 | -96 | -5.6% | 63,200 |
851～
900
件表示中 / 7021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 | 167,400円 | +0.5% | +57.0% | 4.24% | 15.25倍 | 0.49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 | 260,500円 | +2.1% | -13.6% | 2.96% | 17.06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 | 86,400円 | +8.9% | +1.7% | 4.63% | 13.68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 | 128,700円 | +12.4% | +25.3% | 1.71% | 7.25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 | 141,000円 | +1.1% | +7.7% | 5.67% | 23.86倍 | 0.67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
