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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 1,403 | 1,412 | 1,386 | 1,393 | -14 | -1% | 25,600 |
| 2024/09/09 | 1,382 | 1,408 | 1,364 | 1,407 | -11 | -0.8% | 37,700 |
| 2024/09/06 | 1,428 | 1,431 | 1,409 | 1,418 | -28 | -1.9% | 31,800 |
| 2024/09/05 | 1,418 | 1,448 | 1,405 | 1,446 | +26 | +1.8% | 41,100 |
| 2024/09/04 | 1,444 | 1,444 | 1,413 | 1,420 | -48 | -3.3% | 57,400 |
| 2024/09/03 | 1,464 | 1,468 | 1,458 | 1,468 | -4 | -0.3% | 15,500 |
| 2024/09/02 | 1,473 | 1,483 | 1,455 | 1,472 | -1 | -0.1% | 22,900 |
| 2024/08/30 | 1,470 | 1,481 | 1,462 | 1,473 | +3 | +0.2% | 23,300 |
| 2024/08/29 | 1,478 | 1,484 | 1,466 | 1,470 | -25 | -1.7% | 27,200 |
| 2024/08/28 | 1,495 | 1,495 | 1,461 | 1,495 | ±0 | ±0% | 24,800 |
| 2024/08/27 | 1,459 | 1,502 | 1,459 | 1,495 | +46 | +3.2% | 45,700 |
| 2024/08/26 | 1,457 | 1,467 | 1,447 | 1,449 | -4 | -0.3% | 17,500 |
| 2024/08/23 | 1,460 | 1,460 | 1,440 | 1,453 | -11 | -0.8% | 21,200 |
| 2024/08/22 | 1,442 | 1,468 | 1,432 | 1,464 | +52 | +3.7% | 36,900 |
| 2024/08/21 | 1,410 | 1,421 | 1,402 | 1,412 | -10 | -0.7% | 16,300 |
| 2024/08/20 | 1,429 | 1,442 | 1,415 | 1,422 | -3 | -0.2% | 21,500 |
| 2024/08/19 | 1,405 | 1,475 | 1,405 | 1,425 | +21 | +1.5% | 58,000 |
| 2024/08/16 | 1,396 | 1,413 | 1,391 | 1,404 | +14 | +1% | 31,100 |
| 2024/08/15 | 1,385 | 1,394 | 1,367 | 1,390 | ±0 | ±0% | 42,700 |
| 2024/08/14 | 1,416 | 1,416 | 1,386 | 1,390 | -22 | -1.6% | 21,300 |
| 2024/08/13 | 1,352 | 1,438 | 1,350 | 1,412 | +80 | +6% | 75,600 |
| 2024/08/09 | 1,315 | 1,334 | 1,299 | 1,332 | +47 | +3.7% | 35,800 |
| 2024/08/08 | 1,299 | 1,317 | 1,270 | 1,285 | -44 | -3.3% | 59,800 |
| 2024/08/07 | 1,271 | 1,354 | 1,270 | 1,329 | +28 | +2.2% | 66,600 |
| 2024/08/06 | 1,293 | 1,333 | 1,276 | 1,301 | +93 | +7.7% | 58,200 |
| 2024/08/05 | 1,340 | 1,344 | 1,200 | 1,208 | -185 | -13.3% | 106,200 |
| 2024/08/02 | 1,431 | 1,432 | 1,390 | 1,393 | -81 | -5.5% | 137,500 |
| 2024/08/01 | 1,494 | 1,494 | 1,469 | 1,474 | -20 | -1.3% | 35,800 |
| 2024/07/31 | 1,484 | 1,505 | 1,476 | 1,494 | +18 | +1.2% | 23,600 |
| 2024/07/30 | 1,502 | 1,502 | 1,471 | 1,476 | -27 | -1.8% | 75,900 |
| 2024/07/29 | 1,489 | 1,508 | 1,487 | 1,503 | +16 | +1.1% | 27,100 |
| 2024/07/26 | 1,493 | 1,498 | 1,483 | 1,487 | -6 | -0.4% | 18,900 |
| 2024/07/25 | 1,509 | 1,515 | 1,489 | 1,493 | -18 | -1.2% | 45,100 |
| 2024/07/24 | 1,530 | 1,538 | 1,511 | 1,511 | -19 | -1.2% | 21,300 |
| 2024/07/23 | 1,525 | 1,536 | 1,524 | 1,530 | +8 | +0.5% | 13,900 |
| 2024/07/22 | 1,534 | 1,534 | 1,511 | 1,522 | -12 | -0.8% | 35,900 |
| 2024/07/19 | 1,555 | 1,555 | 1,529 | 1,534 | -21 | -1.4% | 20,700 |
| 2024/07/18 | 1,564 | 1,564 | 1,555 | 1,555 | -12 | -0.8% | 24,900 |
| 2024/07/17 | 1,577 | 1,583 | 1,567 | 1,567 | +1 | +0.1% | 16,500 |
| 2024/07/16 | 1,562 | 1,573 | 1,555 | 1,566 | +14 | +0.9% | 22,300 |
| 2024/07/12 | 1,542 | 1,562 | 1,542 | 1,552 | -6 | -0.4% | 17,800 |
| 2024/07/11 | 1,539 | 1,559 | 1,539 | 1,558 | +26 | +1.7% | 22,700 |
| 2024/07/10 | 1,535 | 1,539 | 1,523 | 1,532 | -18 | -1.2% | 25,600 |
| 2024/07/09 | 1,542 | 1,553 | 1,532 | 1,550 | +7 | +0.5% | 51,800 |
| 2024/07/08 | 1,556 | 1,568 | 1,543 | 1,543 | -19 | -1.2% | 29,500 |
| 2024/07/05 | 1,568 | 1,571 | 1,558 | 1,562 | -6 | -0.4% | 22,000 |
| 2024/07/04 | 1,550 | 1,571 | 1,546 | 1,568 | +22 | +1.4% | 44,500 |
| 2024/07/03 | 1,536 | 1,546 | 1,530 | 1,546 | +14 | +0.9% | 33,700 |
| 2024/07/02 | 1,525 | 1,532 | 1,520 | 1,532 | +7 | +0.5% | 26,600 |
| 2024/07/01 | 1,538 | 1,542 | 1,520 | 1,525 | -13 | -0.8% | 38,200 |
51～
100
件表示中 / 6840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 | 147,900円 | +1.0% | +106.2% | 4.80% | 21.35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 | 112,200円 | +15.1% | +14.3% | 3.57% | 8.59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 | 246,600円 | +3.1% | +4.1% | 3.24% | 10.13倍 | 0.48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 |
| フェンオール | 170,200円 | +1.5% | -18.6% | 4.35% | 18.79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 |
| ケ ル | 125,900円 | -0.3% | -35.3% | 6.35% | 16.64倍 | 0.61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
