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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,412 | 1,419 | 1,409 | 1,410 | -2 | -0.1% | 11,800 |
| 2025/02/06 | 1,398 | 1,412 | 1,398 | 1,412 | +14 | +1% | 8,800 |
| 2025/02/05 | 1,380 | 1,399 | 1,380 | 1,398 | +22 | +1.6% | 12,000 |
| 2025/02/04 | 1,377 | 1,389 | 1,376 | 1,376 | +3 | +0.2% | 10,900 |
| 2025/02/03 | 1,386 | 1,386 | 1,373 | 1,373 | -14 | -1% | 26,100 |
| 2025/01/31 | 1,402 | 1,404 | 1,387 | 1,387 | -5 | -0.4% | 39,800 |
| 2025/01/30 | 1,412 | 1,425 | 1,387 | 1,392 | -24 | -1.7% | 127,700 |
| 2025/01/29 | 1,412 | 1,430 | 1,411 | 1,416 | -7 | -0.5% | 10,700 |
| 2025/01/28 | 1,410 | 1,424 | 1,408 | 1,423 | +5 | +0.4% | 22,400 |
| 2025/01/27 | 1,423 | 1,432 | 1,409 | 1,418 | -4 | -0.3% | 23,400 |
| 2025/01/24 | 1,409 | 1,423 | 1,408 | 1,422 | +12 | +0.9% | 9,000 |
| 2025/01/23 | 1,405 | 1,415 | 1,390 | 1,410 | -1 | -0.1% | 25,700 |
| 2025/01/22 | 1,411 | 1,422 | 1,396 | 1,411 | +9 | +0.6% | 29,400 |
| 2025/01/21 | 1,396 | 1,409 | 1,386 | 1,402 | +12 | +0.9% | 10,900 |
| 2025/01/20 | 1,383 | 1,397 | 1,383 | 1,390 | +6 | +0.4% | 12,600 |
| 2025/01/17 | 1,380 | 1,391 | 1,368 | 1,384 | +2 | +0.1% | 16,700 |
| 2025/01/16 | 1,404 | 1,405 | 1,382 | 1,382 | -20 | -1.4% | 35,000 |
| 2025/01/15 | 1,421 | 1,425 | 1,402 | 1,402 | -21 | -1.5% | 18,000 |
| 2025/01/14 | 1,432 | 1,432 | 1,405 | 1,423 | -16 | -1.1% | 31,400 |
| 2025/01/10 | 1,436 | 1,439 | 1,434 | 1,439 | +8 | +0.6% | 4,400 |
| 2025/01/09 | 1,450 | 1,450 | 1,431 | 1,431 | -19 | -1.3% | 21,200 |
| 2025/01/08 | 1,451 | 1,460 | 1,450 | 1,450 | -2 | -0.1% | 8,400 |
| 2025/01/07 | 1,453 | 1,463 | 1,444 | 1,452 | +19 | +1.3% | 13,900 |
| 2025/01/06 | 1,437 | 1,444 | 1,431 | 1,433 | -3 | -0.2% | 11,800 |
| 2024/12/30 | 1,433 | 1,438 | 1,431 | 1,436 | +4 | +0.3% | 11,600 |
| 2024/12/27 | 1,419 | 1,434 | 1,419 | 1,432 | +16 | +1.1% | 8,100 |
| 2024/12/26 | 1,421 | 1,428 | 1,415 | 1,416 | -5 | -0.4% | 28,800 |
| 2024/12/25 | 1,439 | 1,439 | 1,416 | 1,421 | -1 | -0.1% | 23,100 |
| 2024/12/24 | 1,449 | 1,449 | 1,420 | 1,422 | -19 | -1.3% | 34,200 |
| 2024/12/23 | 1,455 | 1,455 | 1,441 | 1,441 | -14 | -1% | 10,000 |
| 2024/12/20 | 1,450 | 1,463 | 1,449 | 1,455 | +13 | +0.9% | 26,900 |
| 2024/12/19 | 1,444 | 1,456 | 1,442 | 1,442 | -16 | -1.1% | 2,900 |
| 2024/12/18 | 1,465 | 1,469 | 1,454 | 1,458 | -10 | -0.7% | 9,100 |
| 2024/12/17 | 1,463 | 1,470 | 1,455 | 1,468 | +5 | +0.3% | 9,400 |
| 2024/12/16 | 1,445 | 1,469 | 1,439 | 1,463 | +27 | +1.9% | 17,300 |
| 2024/12/13 | 1,435 | 1,449 | 1,433 | 1,436 | +1 | +0.1% | 13,900 |
| 2024/12/12 | 1,450 | 1,450 | 1,433 | 1,435 | -4 | -0.3% | 13,300 |
| 2024/12/11 | 1,442 | 1,449 | 1,435 | 1,439 | -6 | -0.4% | 8,200 |
| 2024/12/10 | 1,446 | 1,451 | 1,434 | 1,445 | +4 | +0.3% | 14,800 |
| 2024/12/09 | 1,474 | 1,474 | 1,441 | 1,441 | -18 | -1.2% | 14,300 |
| 2024/12/06 | 1,444 | 1,468 | 1,430 | 1,459 | +21 | +1.5% | 21,900 |
| 2024/12/05 | 1,444 | 1,444 | 1,430 | 1,438 | +3 | +0.2% | 7,100 |
| 2024/12/04 | 1,455 | 1,455 | 1,435 | 1,435 | -20 | -1.4% | 15,300 |
| 2024/12/03 | 1,464 | 1,471 | 1,450 | 1,455 | -2 | -0.1% | 22,100 |
| 2024/12/02 | 1,460 | 1,465 | 1,451 | 1,457 | -14 | -1% | 12,100 |
| 2024/11/29 | 1,467 | 1,472 | 1,462 | 1,471 | +1 | +0.1% | 9,300 |
| 2024/11/28 | 1,480 | 1,482 | 1,463 | 1,470 | -10 | -0.7% | 8,400 |
| 2024/11/27 | 1,490 | 1,509 | 1,466 | 1,480 | +14 | +1% | 22,900 |
| 2024/11/26 | 1,474 | 1,480 | 1,462 | 1,466 | -13 | -0.9% | 13,700 |
| 2024/11/25 | 1,488 | 1,497 | 1,477 | 1,479 | +6 | +0.4% | 12,000 |
101～
150
件表示中 / 6989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 | 134,000円 | +0.5% | +57.0% | 5.30% | 12.20倍 | 0.39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 |
| 原田工業 | 43,700円 | -13.0% | -62.3% | 1.72% | 46.19倍 | 0.69倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
| ＱＤレーザ | 22,100円 | +6.0% | - | 0.00% | - | 1.77倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| エヌエフＨＤ | 130,100円 | -2.0% | +15.8% | 2.61% | 19.02倍 | 0.73倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
| 大同信 | 50,200円 | +9.5% | +10.9% | 2.99% | 9.34倍 | 0.33倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
市場注目の銘柄
チャート関連のコラム
