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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,614 | 1,633 | 1,613 | 1,633 | +19 | +1.2% | 38,700 |
| 2024/04/11 | 1,585 | 1,619 | 1,585 | 1,614 | +8 | +0.5% | 32,700 |
| 2024/04/10 | 1,595 | 1,610 | 1,595 | 1,606 | +11 | +0.7% | 17,000 |
| 2024/04/09 | 1,581 | 1,595 | 1,581 | 1,595 | +15 | +0.9% | 20,700 |
| 2024/04/08 | 1,591 | 1,591 | 1,568 | 1,580 | -8 | -0.5% | 36,200 |
| 2024/04/05 | 1,580 | 1,592 | 1,573 | 1,588 | -4 | -0.3% | 21,600 |
| 2024/04/04 | 1,588 | 1,598 | 1,585 | 1,592 | +12 | +0.8% | 14,000 |
| 2024/04/03 | 1,576 | 1,595 | 1,572 | 1,580 | -10 | -0.6% | 27,000 |
| 2024/04/02 | 1,602 | 1,604 | 1,581 | 1,590 | -12 | -0.7% | 27,900 |
| 2024/04/01 | 1,649 | 1,649 | 1,601 | 1,602 | -45 | -2.7% | 31,000 |
| 2024/03/29 | 1,621 | 1,647 | 1,621 | 1,647 | +27 | +1.7% | 20,500 |
| 2024/03/28 | 1,617 | 1,637 | 1,617 | 1,620 | -18 | -1.1% | 26,300 |
| 2024/03/27 | 1,644 | 1,644 | 1,633 | 1,638 | -5 | -0.3% | 32,300 |
| 2024/03/26 | 1,640 | 1,645 | 1,634 | 1,643 | +9 | +0.6% | 14,500 |
| 2024/03/25 | 1,639 | 1,650 | 1,630 | 1,634 | -13 | -0.8% | 26,900 |
| 2024/03/22 | 1,653 | 1,657 | 1,638 | 1,647 | -6 | -0.4% | 29,700 |
| 2024/03/21 | 1,625 | 1,653 | 1,619 | 1,653 | +45 | +2.8% | 65,000 |
| 2024/03/19 | 1,597 | 1,611 | 1,589 | 1,608 | +2 | +0.1% | 20,700 |
| 2024/03/18 | 1,582 | 1,609 | 1,580 | 1,606 | +26 | +1.6% | 45,400 |
| 2024/03/15 | 1,600 | 1,600 | 1,570 | 1,580 | -16 | -1% | 80,300 |
| 2024/03/14 | 1,584 | 1,604 | 1,584 | 1,596 | +6 | +0.4% | 23,800 |
| 2024/03/13 | 1,622 | 1,635 | 1,590 | 1,590 | -32 | -2% | 58,200 |
| 2024/03/12 | 1,574 | 1,623 | 1,567 | 1,622 | +48 | +3% | 43,300 |
| 2024/03/11 | 1,578 | 1,585 | 1,561 | 1,574 | -24 | -1.5% | 91,800 |
| 2024/03/08 | 1,585 | 1,607 | 1,585 | 1,598 | +6 | +0.4% | 26,900 |
| 2024/03/07 | 1,615 | 1,624 | 1,587 | 1,592 | -20 | -1.2% | 31,600 |
| 2024/03/06 | 1,598 | 1,618 | 1,591 | 1,612 | +9 | +0.6% | 18,300 |
| 2024/03/05 | 1,590 | 1,603 | 1,579 | 1,603 | -2 | -0.1% | 45,900 |
| 2024/03/04 | 1,613 | 1,615 | 1,594 | 1,605 | -18 | -1.1% | 47,400 |
| 2024/03/01 | 1,619 | 1,626 | 1,614 | 1,623 | -1 | -0.1% | 26,200 |
| 2024/02/29 | 1,629 | 1,633 | 1,620 | 1,624 | -6 | -0.4% | 17,900 |
| 2024/02/28 | 1,644 | 1,657 | 1,630 | 1,630 | -14 | -0.9% | 35,100 |
| 2024/02/27 | 1,627 | 1,652 | 1,627 | 1,644 | +18 | +1.1% | 34,600 |
| 2024/02/26 | 1,622 | 1,663 | 1,620 | 1,626 | +18 | +1.1% | 58,000 |
| 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 |
151～
200
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 | 148,300円 | +1.0% | +106.2% | 4.79% | 21.41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 | 131,000円 | -0.3% | -35.3% | 6.11% | 17.31倍 | 0.62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
