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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,623 | 1,623 | 1,594 | 1,608 | +25 | +1.6% | 52,200 |
| 2024/02/21 | 1,596 | 1,596 | 1,574 | 1,583 | -14 | -0.9% | 33,600 |
| 2024/02/20 | 1,586 | 1,605 | 1,583 | 1,597 | +13 | +0.8% | 24,500 |
| 2024/02/19 | 1,575 | 1,588 | 1,569 | 1,584 | +9 | +0.6% | 33,900 |
| 2024/02/16 | 1,577 | 1,592 | 1,566 | 1,575 | -2 | -0.1% | 46,800 |
| 2024/02/15 | 1,605 | 1,606 | 1,577 | 1,577 | -25 | -1.6% | 31,400 |
| 2024/02/14 | 1,618 | 1,618 | 1,600 | 1,602 | -18 | -1.1% | 27,800 |
| 2024/02/13 | 1,626 | 1,636 | 1,617 | 1,620 | -1 | -0.1% | 26,100 |
| 2024/02/09 | 1,650 | 1,659 | 1,621 | 1,621 | -30 | -1.8% | 38,600 |
| 2024/02/08 | 1,627 | 1,663 | 1,609 | 1,651 | +28 | +1.7% | 71,800 |
| 2024/02/07 | 1,595 | 1,623 | 1,595 | 1,623 | +28 | +1.8% | 35,300 |
| 2024/02/06 | 1,591 | 1,606 | 1,578 | 1,595 | -4 | -0.3% | 45,400 |
| 2024/02/05 | 1,600 | 1,611 | 1,591 | 1,599 | +2 | +0.1% | 40,000 |
| 2024/02/02 | 1,582 | 1,600 | 1,582 | 1,597 | +13 | +0.8% | 19,200 |
| 2024/02/01 | 1,600 | 1,600 | 1,579 | 1,584 | -28 | -1.7% | 44,900 |
| 2024/01/31 | 1,602 | 1,612 | 1,596 | 1,612 | +8 | +0.5% | 34,100 |
| 2024/01/30 | 1,610 | 1,623 | 1,601 | 1,604 | -9 | -0.6% | 57,400 |
| 2024/01/29 | 1,611 | 1,614 | 1,595 | 1,613 | +12 | +0.7% | 32,500 |
| 2024/01/26 | 1,620 | 1,623 | 1,601 | 1,601 | -23 | -1.4% | 33,200 |
| 2024/01/25 | 1,618 | 1,646 | 1,618 | 1,624 | +10 | +0.6% | 37,200 |
| 2024/01/24 | 1,620 | 1,628 | 1,614 | 1,614 | -6 | -0.4% | 15,300 |
| 2024/01/23 | 1,638 | 1,638 | 1,615 | 1,620 | -18 | -1.1% | 35,100 |
| 2024/01/22 | 1,644 | 1,657 | 1,632 | 1,638 | +22 | +1.4% | 38,200 |
| 2024/01/19 | 1,594 | 1,631 | 1,594 | 1,616 | +22 | +1.4% | 33,500 |
| 2024/01/18 | 1,591 | 1,605 | 1,590 | 1,594 | -6 | -0.4% | 19,700 |
| 2024/01/17 | 1,610 | 1,625 | 1,600 | 1,600 | -10 | -0.6% | 20,500 |
| 2024/01/16 | 1,630 | 1,638 | 1,609 | 1,610 | -12 | -0.7% | 34,700 |
| 2024/01/15 | 1,592 | 1,622 | 1,589 | 1,622 | +42 | +2.7% | 33,400 |
| 2024/01/12 | 1,598 | 1,598 | 1,566 | 1,580 | -18 | -1.1% | 42,800 |
| 2024/01/11 | 1,609 | 1,609 | 1,594 | 1,598 | +5 | +0.3% | 20,500 |
| 2024/01/10 | 1,604 | 1,619 | 1,593 | 1,593 | -6 | -0.4% | 32,400 |
| 2024/01/09 | 1,610 | 1,610 | 1,592 | 1,599 | +16 | +1% | 25,400 |
| 2024/01/05 | 1,591 | 1,595 | 1,577 | 1,583 | +8 | +0.5% | 23,300 |
| 2024/01/04 | 1,545 | 1,575 | 1,528 | 1,575 | +17 | +1.1% | 36,900 |
| 2023/12/29 | 1,562 | 1,567 | 1,552 | 1,558 | -4 | -0.3% | 29,700 |
| 2023/12/28 | 1,549 | 1,567 | 1,547 | 1,562 | +20 | +1.3% | 21,900 |
| 2023/12/27 | 1,524 | 1,547 | 1,524 | 1,542 | +18 | +1.2% | 35,100 |
| 2023/12/26 | 1,518 | 1,531 | 1,516 | 1,524 | +3 | +0.2% | 27,600 |
| 2023/12/25 | 1,526 | 1,526 | 1,513 | 1,521 | -3 | -0.2% | 28,500 |
| 2023/12/22 | 1,523 | 1,542 | 1,515 | 1,524 | +5 | +0.3% | 24,000 |
| 2023/12/21 | 1,525 | 1,533 | 1,516 | 1,519 | -16 | -1% | 26,500 |
| 2023/12/20 | 1,532 | 1,544 | 1,529 | 1,535 | +8 | +0.5% | 16,400 |
| 2023/12/19 | 1,521 | 1,527 | 1,516 | 1,527 | +6 | +0.4% | 18,300 |
| 2023/12/18 | 1,532 | 1,532 | 1,501 | 1,521 | -26 | -1.7% | 29,300 |
| 2023/12/15 | 1,517 | 1,552 | 1,517 | 1,547 | +40 | +2.7% | 21,600 |
| 2023/12/14 | 1,533 | 1,610 | 1,505 | 1,507 | -21 | -1.4% | 39,100 |
| 2023/12/13 | 1,511 | 1,531 | 1,505 | 1,528 | +20 | +1.3% | 22,100 |
| 2023/12/12 | 1,539 | 1,539 | 1,507 | 1,508 | -14 | -0.9% | 42,200 |
| 2023/12/11 | 1,545 | 1,545 | 1,514 | 1,522 | +1 | +0.1% | 24,900 |
| 2023/12/08 | 1,537 | 1,537 | 1,512 | 1,521 | -22 | -1.4% | 39,000 |
51～
100
件表示中 / 6704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 | 155,100円 | -13.9% | -86.1% | 4.51% | 138.12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 |
| アライドＨＤ | 10,100円 | +3.6% | +4.1% | 0.99% | 10.08倍 | 0.64倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| バルミューダ | 128,000円 | +1.5% | - | 0.00% | 108.29倍 | 2.54倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| 岩崎通 | 67,500円 | -8.3% | - | 3.70% | 25.11倍 | 0.41倍 |
|
情報通信機器の中堅メーカー。中小企業向けビジネスホンが主力。あいＨＤの持分法適用会社に |
| シキノハイテック | 226,800円 | +3.2% | -16.2% | 0.66% | 23.34倍 | 4.41倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
市場注目の銘柄
チャート関連のコラム
