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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,539 | 1,545 | 1,535 | 1,535 | -9 | -0.6% | 19,200 |
| 2024/06/25 | 1,537 | 1,548 | 1,534 | 1,544 | +7 | +0.5% | 16,900 |
| 2024/06/24 | 1,552 | 1,552 | 1,534 | 1,537 | -13 | -0.8% | 37,800 |
| 2024/06/21 | 1,542 | 1,557 | 1,538 | 1,550 | +7 | +0.5% | 27,600 |
| 2024/06/20 | 1,536 | 1,544 | 1,526 | 1,543 | +19 | +1.2% | 35,200 |
| 2024/06/19 | 1,523 | 1,532 | 1,520 | 1,524 | +8 | +0.5% | 33,600 |
| 2024/06/18 | 1,502 | 1,517 | 1,502 | 1,516 | +18 | +1.2% | 16,800 |
| 2024/06/17 | 1,510 | 1,510 | 1,491 | 1,498 | -14 | -0.9% | 21,300 |
| 2024/06/14 | 1,481 | 1,515 | 1,481 | 1,512 | +24 | +1.6% | 24,400 |
| 2024/06/13 | 1,504 | 1,512 | 1,488 | 1,488 | -16 | -1.1% | 15,400 |
| 2024/06/12 | 1,504 | 1,504 | 1,492 | 1,504 | ±0 | ±0% | 13,200 |
| 2024/06/11 | 1,494 | 1,504 | 1,483 | 1,504 | +19 | +1.3% | 40,200 |
| 2024/06/10 | 1,470 | 1,485 | 1,470 | 1,485 | +12 | +0.8% | 10,800 |
| 2024/06/07 | 1,463 | 1,476 | 1,463 | 1,473 | +10 | +0.7% | 10,500 |
| 2024/06/06 | 1,452 | 1,473 | 1,452 | 1,463 | +11 | +0.8% | 23,200 |
| 2024/06/05 | 1,475 | 1,477 | 1,450 | 1,452 | -22 | -1.5% | 51,200 |
| 2024/06/04 | 1,473 | 1,481 | 1,468 | 1,474 | -1 | -0.1% | 30,200 |
| 2024/06/03 | 1,481 | 1,481 | 1,469 | 1,475 | +6 | +0.4% | 16,300 |
| 2024/05/31 | 1,448 | 1,469 | 1,444 | 1,469 | +21 | +1.5% | 38,800 |
| 2024/05/30 | 1,466 | 1,466 | 1,438 | 1,448 | -22 | -1.5% | 57,600 |
| 2024/05/29 | 1,497 | 1,500 | 1,470 | 1,470 | -26 | -1.7% | 30,500 |
| 2024/05/28 | 1,500 | 1,509 | 1,496 | 1,496 | -7 | -0.5% | 14,400 |
| 2024/05/27 | 1,514 | 1,514 | 1,491 | 1,503 | +4 | +0.3% | 17,300 |
| 2024/05/24 | 1,500 | 1,505 | 1,493 | 1,499 | -3 | -0.2% | 13,400 |
| 2024/05/23 | 1,494 | 1,522 | 1,490 | 1,502 | +12 | +0.8% | 21,100 |
| 2024/05/22 | 1,507 | 1,508 | 1,485 | 1,490 | -17 | -1.1% | 36,100 |
| 2024/05/21 | 1,519 | 1,524 | 1,503 | 1,507 | -2 | -0.1% | 19,000 |
| 2024/05/20 | 1,516 | 1,521 | 1,508 | 1,509 | +5 | +0.3% | 15,000 |
| 2024/05/17 | 1,495 | 1,508 | 1,489 | 1,504 | +8 | +0.5% | 28,500 |
| 2024/05/16 | 1,511 | 1,511 | 1,486 | 1,496 | -13 | -0.9% | 59,300 |
| 2024/05/15 | 1,542 | 1,544 | 1,509 | 1,509 | -33 | -2.1% | 63,900 |
| 2024/05/14 | 1,550 | 1,579 | 1,533 | 1,542 | -22 | -1.4% | 46,600 |
| 2024/05/13 | 1,546 | 1,564 | 1,546 | 1,564 | +18 | +1.2% | 27,200 |
| 2024/05/10 | 1,569 | 1,569 | 1,530 | 1,546 | -23 | -1.5% | 46,400 |
| 2024/05/09 | 1,562 | 1,579 | 1,554 | 1,569 | -6 | -0.4% | 27,900 |
| 2024/05/08 | 1,561 | 1,583 | 1,560 | 1,575 | +9 | +0.6% | 20,300 |
| 2024/05/07 | 1,574 | 1,577 | 1,564 | 1,566 | -4 | -0.3% | 27,400 |
| 2024/05/02 | 1,575 | 1,580 | 1,554 | 1,570 | -13 | -0.8% | 39,300 |
| 2024/05/01 | 1,592 | 1,592 | 1,577 | 1,583 | -8 | -0.5% | 22,400 |
| 2024/04/30 | 1,590 | 1,600 | 1,585 | 1,591 | +3 | +0.2% | 25,900 |
| 2024/04/26 | 1,580 | 1,595 | 1,565 | 1,588 | -15 | -0.9% | 71,500 |
| 2024/04/25 | 1,603 | 1,617 | 1,595 | 1,603 | -5 | -0.3% | 30,300 |
| 2024/04/24 | 1,576 | 1,609 | 1,576 | 1,608 | +36 | +2.3% | 31,300 |
| 2024/04/23 | 1,570 | 1,581 | 1,570 | 1,572 | +2 | +0.1% | 14,400 |
| 2024/04/22 | 1,575 | 1,575 | 1,557 | 1,570 | +3 | +0.2% | 21,900 |
| 2024/04/19 | 1,590 | 1,590 | 1,547 | 1,567 | -30 | -1.9% | 71,100 |
| 2024/04/18 | 1,584 | 1,597 | 1,577 | 1,597 | +6 | +0.4% | 21,600 |
| 2024/04/17 | 1,596 | 1,602 | 1,578 | 1,591 | -4 | -0.3% | 26,300 |
| 2024/04/16 | 1,620 | 1,620 | 1,587 | 1,595 | -37 | -2.3% | 30,500 |
| 2024/04/15 | 1,621 | 1,635 | 1,606 | 1,632 | -1 | -0.1% | 22,600 |
101～
150
件表示中 / 6838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 |
| 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 | 0.61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 |
| 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 |
| ＵＭＣエレ | 33,700円 | -4.8% | +5.4% | 2.97% | 9.07倍 | 0.53倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
市場注目の銘柄
チャート関連のコラム
