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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,203.8 | 1,203.8 | 1,188.8 | 1,190 | -13.8 | -1.1% | 4,400 |
| 2017/07/11 | 1,190 | 1,205 | 1,187.5 | 1,203.8 | +13.8 | +1.2% | 30,800 |
| 2017/07/10 | 1,186.3 | 1,205 | 1,170 | 1,190 | +25 | +2.1% | 6,000 |
| 2017/07/07 | 1,162.5 | 1,172.5 | 1,155 | 1,165 | -7.5 | -0.6% | 14,800 |
| 2017/07/06 | 1,195 | 1,201.3 | 1,141.3 | 1,172.5 | -2.5 | -0.2% | 13,600 |
| 2017/07/05 | 1,175 | 1,195 | 1,170 | 1,175 | -6.3 | -0.5% | 6,400 |
| 2017/07/04 | 1,210 | 1,210 | 1,177.5 | 1,181.3 | -23.7 | -2% | 19,200 |
| 2017/07/03 | 1,196.3 | 1,211.3 | 1,195 | 1,205 | +5 | +0.4% | 8,400 |
| 2017/06/30 | 1,217.5 | 1,217.5 | 1,197.5 | 1,200 | -23.8 | -1.9% | 12,400 |
| 2017/06/29 | 1,202.5 | 1,223.8 | 1,197.5 | 1,223.8 | +28.8 | +2.4% | 10,400 |
| 2017/06/28 | 1,213.8 | 1,213.8 | 1,195 | 1,195 | -21.3 | -1.8% | 11,200 |
| 2017/06/27 | 1,212.5 | 1,220 | 1,197.5 | 1,216.3 | +3.8 | +0.3% | 8,000 |
| 2017/06/26 | 1,212.5 | 1,213.8 | 1,212.5 | 1,212.5 | +3.7 | +0.3% | 4,000 |
| 2017/06/23 | 1,252.5 | 1,252.5 | 1,206.3 | 1,208.8 | -43.7 | -3.5% | 16,800 |
| 2017/06/22 | 1,252.5 | 1,252.5 | 1,237.5 | 1,252.5 | +18.7 | +1.5% | 5,600 |
| 2017/06/21 | 1,250 | 1,250 | 1,227.5 | 1,233.8 | -16.2 | -1.3% | 9,600 |
| 2017/06/20 | 1,228.8 | 1,252.5 | 1,228.8 | 1,250 | +13.7 | +1.1% | 9,600 |
| 2017/06/19 | 1,267.5 | 1,270 | 1,227.5 | 1,236.3 | -18.7 | -1.5% | 16,000 |
| 2017/06/16 | 1,260 | 1,260 | 1,247.5 | 1,255 | -5 | -0.4% | 5,200 |
| 2017/06/15 | 1,255 | 1,265 | 1,247.5 | 1,260 | -10 | -0.8% | 9,200 |
| 2017/06/14 | 1,282.5 | 1,282.5 | 1,265 | 1,270 | -2.5 | -0.2% | 8,400 |
| 2017/06/13 | 1,255 | 1,277.5 | 1,255 | 1,272.5 | +7.5 | +0.6% | 10,400 |
| 2017/06/12 | 1,280 | 1,280 | 1,252.5 | 1,265 | -35 | -2.7% | 15,200 |
| 2017/06/09 | 1,250 | 1,300 | 1,250 | 1,300 | +50 | +4% | 20,800 |
| 2017/06/08 | 1,280 | 1,300 | 1,233.8 | 1,250 | -30 | -2.3% | 52,400 |
| 2017/06/07 | 1,275 | 1,295 | 1,272.5 | 1,280 | +17.5 | +1.4% | 19,200 |
| 2017/06/06 | 1,282.5 | 1,287.5 | 1,250 | 1,262.5 | -7.5 | -0.6% | 17,600 |
| 2017/06/05 | 1,292.5 | 1,292.5 | 1,265 | 1,270 | -27.5 | -2.1% | 5,200 |
| 2017/06/02 | 1,285 | 1,300 | 1,270 | 1,297.5 | ±0 | ±0% | 18,800 |
| 2017/06/01 | 1,247.5 | 1,305 | 1,238.8 | 1,297.5 | +56.2 | +4.5% | 13,600 |
| 2017/05/31 | 1,246.3 | 1,250 | 1,236.3 | 1,241.3 | -6.2 | -0.5% | 7,200 |
| 2017/05/30 | 1,242.5 | 1,255 | 1,242.5 | 1,247.5 | -1.3 | -0.1% | 4,400 |
| 2017/05/29 | 1,275 | 1,275 | 1,248.8 | 1,248.8 | -28.7 | -2.2% | 14,000 |
| 2017/05/26 | 1,265 | 1,277.5 | 1,252.5 | 1,277.5 | -5 | -0.4% | 8,800 |
| 2017/05/25 | 1,297.5 | 1,297.5 | 1,260 | 1,282.5 | -12.5 | -1% | 18,000 |
| 2017/05/24 | 1,300 | 1,307.5 | 1,292.5 | 1,295 | +2.5 | +0.2% | 28,800 |
| 2017/05/23 | 1,320 | 1,320 | 1,287.5 | 1,292.5 | -10 | -0.8% | 19,200 |
| 2017/05/22 | 1,267.5 | 1,305 | 1,260 | 1,302.5 | +42.5 | +3.4% | 27,200 |
| 2017/05/19 | 1,236.3 | 1,260 | 1,227.5 | 1,260 | +30 | +2.4% | 17,600 |
| 2017/05/18 | 1,237.5 | 1,245 | 1,218.8 | 1,230 | -37.5 | -3% | 17,200 |
| 2017/05/17 | 1,295 | 1,295 | 1,267.5 | 1,267.5 | -30 | -2.3% | 9,600 |
| 2017/05/16 | 1,290 | 1,312.5 | 1,265 | 1,297.5 | +7.5 | +0.6% | 36,400 |
| 2017/05/15 | 1,248.8 | 1,322.5 | 1,231.3 | 1,290 | +58.7 | +4.8% | 38,800 |
| 2017/05/12 | 1,260 | 1,262.5 | 1,230 | 1,231.3 | -28.7 | -2.3% | 25,200 |
| 2017/05/11 | 1,325 | 1,330 | 1,237.5 | 1,260 | -65 | -4.9% | 58,000 |
| 2017/05/10 | 1,335 | 1,335 | 1,277.5 | 1,325 | +40 | +3.1% | 58,400 |
| 2017/05/09 | 1,320 | 1,345 | 1,280 | 1,285 | -25 | -1.9% | 21,600 |
| 2017/05/08 | 1,218.8 | 1,310 | 1,210 | 1,310 | +100 | +8.3% | 127,600 |
| 2017/05/02 | 1,207.5 | 1,217.5 | 1,203.8 | 1,210 | +1.2 | +0.1% | 36,800 |
| 2017/05/01 | 1,231.3 | 1,235 | 1,198.8 | 1,208.8 | +12.5 | +1% | 127,200 |
1801～
1850
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 | 147,800円 | +1.0% | +106.2% | 4.80% | 21.34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 | 111,600円 | +15.1% | +14.3% | 3.58% | 8.54倍 | 0.40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 | 125,700円 | -0.3% | -35.3% | 6.36% | 16.61倍 | 0.60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
