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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 1,383 | 1,399 | 1,380 | 1,391 | +30 | +2.2% | 20,500 |
| 2018/07/09 | 1,323 | 1,380 | 1,323 | 1,361 | +38 | +2.9% | 22,700 |
| 2018/07/06 | 1,306 | 1,330 | 1,294 | 1,323 | +36 | +2.8% | 16,800 |
| 2018/07/05 | 1,299 | 1,319 | 1,286 | 1,287 | -11 | -0.8% | 31,500 |
| 2018/07/04 | 1,314 | 1,316 | 1,289 | 1,298 | -16 | -1.2% | 35,100 |
| 2018/07/03 | 1,370 | 1,390 | 1,304 | 1,314 | -59 | -4.3% | 75,600 |
| 2018/07/02 | 1,320 | 1,390 | 1,314 | 1,373 | +65 | +5% | 47,100 |
| 2018/06/29 | 1,324 | 1,324 | 1,301 | 1,308 | -7 | -0.5% | 13,200 |
| 2018/06/28 | 1,326 | 1,326 | 1,300 | 1,315 | -2 | -0.2% | 13,700 |
| 2018/06/27 | 1,313 | 1,325 | 1,307 | 1,317 | +6 | +0.5% | 11,800 |
| 2018/06/26 | 1,291 | 1,314 | 1,291 | 1,311 | +15 | +1.2% | 14,300 |
| 2018/06/25 | 1,323 | 1,335 | 1,292 | 1,296 | -30 | -2.3% | 24,000 |
| 2018/06/22 | 1,296 | 1,332 | 1,288 | 1,326 | +26 | +2% | 24,800 |
| 2018/06/21 | 1,267 | 1,309 | 1,260 | 1,300 | +32 | +2.5% | 41,800 |
| 2018/06/20 | 1,286 | 1,286 | 1,221 | 1,268 | -19 | -1.5% | 83,600 |
| 2018/06/19 | 1,328 | 1,328 | 1,285 | 1,287 | -28 | -2.1% | 36,500 |
| 2018/06/18 | 1,350 | 1,351 | 1,312 | 1,315 | -27 | -2% | 40,600 |
| 2018/06/15 | 1,346 | 1,374 | 1,338 | 1,342 | +4 | +0.3% | 61,000 |
| 2018/06/14 | 1,373 | 1,387 | 1,335 | 1,338 | -41 | -3% | 59,300 |
| 2018/06/13 | 1,409 | 1,410 | 1,372 | 1,379 | -29 | -2.1% | 43,200 |
| 2018/06/12 | 1,423 | 1,424 | 1,403 | 1,408 | -11 | -0.8% | 17,700 |
| 2018/06/11 | 1,410 | 1,442 | 1,408 | 1,419 | +9 | +0.6% | 20,600 |
| 2018/06/08 | 1,415 | 1,425 | 1,410 | 1,410 | -18 | -1.3% | 22,700 |
| 2018/06/07 | 1,441 | 1,451 | 1,426 | 1,428 | -21 | -1.4% | 14,900 |
| 2018/06/06 | 1,450 | 1,455 | 1,446 | 1,449 | +4 | +0.3% | 21,200 |
| 2018/06/05 | 1,479 | 1,486 | 1,420 | 1,445 | -26 | -1.8% | 39,300 |
| 2018/06/04 | 1,479 | 1,481 | 1,468 | 1,471 | +4 | +0.3% | 11,600 |
| 2018/06/01 | 1,482 | 1,484 | 1,451 | 1,467 | -14 | -0.9% | 8,900 |
| 2018/05/31 | 1,480 | 1,500 | 1,474 | 1,481 | +11 | +0.7% | 10,800 |
| 2018/05/30 | 1,471 | 1,490 | 1,470 | 1,470 | -26 | -1.7% | 14,800 |
| 2018/05/29 | 1,500 | 1,527 | 1,495 | 1,496 | -6 | -0.4% | 17,600 |
| 2018/05/28 | 1,540 | 1,541 | 1,500 | 1,502 | -38 | -2.5% | 19,600 |
| 2018/05/25 | 1,530 | 1,550 | 1,524 | 1,540 | ±0 | ±0% | 20,100 |
| 2018/05/24 | 1,570 | 1,590 | 1,535 | 1,540 | -30 | -1.9% | 17,000 |
| 2018/05/23 | 1,580 | 1,581 | 1,569 | 1,570 | -2 | -0.1% | 7,500 |
| 2018/05/22 | 1,576 | 1,590 | 1,568 | 1,572 | +6 | +0.4% | 11,200 |
| 2018/05/21 | 1,570 | 1,583 | 1,565 | 1,566 | +5 | +0.3% | 7,300 |
| 2018/05/18 | 1,560 | 1,573 | 1,558 | 1,561 | +4 | +0.3% | 7,900 |
| 2018/05/17 | 1,556 | 1,565 | 1,536 | 1,557 | +2 | +0.1% | 15,000 |
| 2018/05/16 | 1,580 | 1,587 | 1,539 | 1,555 | -25 | -1.6% | 31,800 |
| 2018/05/15 | 1,588 | 1,601 | 1,574 | 1,580 | -18 | -1.1% | 20,700 |
| 2018/05/14 | 1,586 | 1,600 | 1,569 | 1,598 | +16 | +1% | 34,400 |
| 2018/05/11 | 1,564 | 1,607 | 1,564 | 1,582 | +1 | +0.1% | 39,500 |
| 2018/05/10 | 1,600 | 1,600 | 1,556 | 1,581 | -4 | -0.3% | 21,900 |
| 2018/05/09 | 1,583 | 1,600 | 1,580 | 1,585 | +2 | +0.1% | 11,400 |
| 2018/05/08 | 1,581 | 1,627 | 1,580 | 1,583 | +8 | +0.5% | 7,300 |
| 2018/05/07 | 1,589 | 1,589 | 1,571 | 1,575 | -16 | -1% | 14,300 |
| 2018/05/02 | 1,611 | 1,620 | 1,588 | 1,591 | -20 | -1.2% | 16,400 |
| 2018/05/01 | 1,612 | 1,616 | 1,594 | 1,611 | -12 | -0.7% | 15,400 |
| 2018/04/27 | 1,618 | 1,629 | 1,611 | 1,623 | +11 | +0.7% | 10,800 |
1751～
1800
件表示中 / 7034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 | 170,800円 | +0.5% | +57.0% | 4.16% | 15.56倍 | 0.50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 |
| 日アンテナ | 84,300円 | +4.8% | +71.4% | 0.00% | 11.28倍 | 0.58倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
| プラズマ | 136,400円 | +12.4% | +25.3% | 1.61% | 7.69倍 | 0.94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 |
| 大同信 | 61,900円 | +9.5% | +10.9% | 2.42% | 11.53倍 | 0.40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 |
| ケ ル | 147,400円 | +1.1% | +7.7% | 5.43% | 24.94倍 | 0.70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
