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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,788 | 1,812 | 1,775 | 1,801 | +39 | +2.2% | 53,900 |
| 2023/07/21 | 1,745 | 1,764 | 1,740 | 1,762 | +1 | +0.1% | 29,100 |
| 2023/07/20 | 1,790 | 1,797 | 1,753 | 1,761 | -49 | -2.7% | 34,300 |
| 2023/07/19 | 1,769 | 1,810 | 1,762 | 1,810 | +50 | +2.8% | 58,400 |
| 2023/07/18 | 1,755 | 1,766 | 1,750 | 1,760 | +10 | +0.6% | 31,800 |
| 2023/07/14 | 1,748 | 1,757 | 1,738 | 1,750 | +15 | +0.9% | 35,700 |
| 2023/07/13 | 1,709 | 1,740 | 1,701 | 1,735 | +26 | +1.5% | 30,300 |
| 2023/07/12 | 1,758 | 1,758 | 1,709 | 1,709 | -39 | -2.2% | 54,300 |
| 2023/07/11 | 1,755 | 1,776 | 1,740 | 1,748 | +2 | +0.1% | 35,800 |
| 2023/07/10 | 1,743 | 1,770 | 1,739 | 1,746 | +3 | +0.2% | 29,600 |
| 2023/07/07 | 1,726 | 1,763 | 1,713 | 1,743 | -13 | -0.7% | 29,900 |
| 2023/07/06 | 1,780 | 1,782 | 1,751 | 1,756 | -40 | -2.2% | 33,600 |
| 2023/07/05 | 1,814 | 1,827 | 1,791 | 1,796 | -29 | -1.6% | 33,700 |
| 2023/07/04 | 1,780 | 1,846 | 1,774 | 1,825 | +51 | +2.9% | 100,700 |
| 2023/07/03 | 1,712 | 1,806 | 1,711 | 1,774 | +78 | +4.6% | 140,900 |
| 2023/06/30 | 1,704 | 1,705 | 1,676 | 1,696 | +3 | +0.2% | 38,400 |
| 2023/06/29 | 1,680 | 1,709 | 1,676 | 1,693 | +13 | +0.8% | 60,000 |
| 2023/06/28 | 1,660 | 1,685 | 1,657 | 1,680 | +21 | +1.3% | 38,300 |
| 2023/06/27 | 1,651 | 1,659 | 1,636 | 1,659 | ±0 | ±0% | 63,500 |
| 2023/06/26 | 1,662 | 1,682 | 1,652 | 1,659 | -3 | -0.2% | 47,400 |
| 2023/06/23 | 1,683 | 1,691 | 1,650 | 1,662 | -19 | -1.1% | 50,100 |
| 2023/06/22 | 1,700 | 1,704 | 1,676 | 1,681 | -27 | -1.6% | 61,300 |
| 2023/06/21 | 1,698 | 1,710 | 1,690 | 1,708 | +1 | +0.1% | 24,100 |
| 2023/06/20 | 1,697 | 1,712 | 1,690 | 1,707 | +2 | +0.1% | 20,600 |
| 2023/06/19 | 1,701 | 1,725 | 1,689 | 1,705 | +4 | +0.2% | 42,600 |
| 2023/06/16 | 1,694 | 1,705 | 1,671 | 1,701 | +20 | +1.2% | 55,100 |
| 2023/06/15 | 1,686 | 1,699 | 1,680 | 1,681 | ±0 | ±0% | 38,300 |
| 2023/06/14 | 1,695 | 1,704 | 1,665 | 1,681 | +1 | +0.1% | 34,200 |
| 2023/06/13 | 1,679 | 1,685 | 1,666 | 1,680 | +20 | +1.2% | 42,500 |
| 2023/06/12 | 1,646 | 1,668 | 1,640 | 1,660 | +20 | +1.2% | 42,600 |
| 2023/06/09 | 1,637 | 1,640 | 1,622 | 1,640 | +20 | +1.2% | 37,900 |
| 2023/06/08 | 1,641 | 1,650 | 1,613 | 1,620 | -25 | -1.5% | 46,400 |
| 2023/06/07 | 1,664 | 1,675 | 1,644 | 1,645 | -16 | -1% | 48,400 |
| 2023/06/06 | 1,678 | 1,678 | 1,654 | 1,661 | -17 | -1% | 43,700 |
| 2023/06/05 | 1,698 | 1,700 | 1,666 | 1,678 | +20 | +1.2% | 48,700 |
| 2023/06/02 | 1,667 | 1,667 | 1,624 | 1,658 | +23 | +1.4% | 54,900 |
| 2023/06/01 | 1,650 | 1,675 | 1,630 | 1,635 | -4 | -0.2% | 60,600 |
| 2023/05/31 | 1,685 | 1,694 | 1,633 | 1,639 | -76 | -4.4% | 78,000 |
| 2023/05/30 | 1,709 | 1,736 | 1,692 | 1,715 | -5 | -0.3% | 52,500 |
| 2023/05/29 | 1,759 | 1,775 | 1,720 | 1,720 | -18 | -1% | 53,000 |
| 2023/05/26 | 1,732 | 1,778 | 1,723 | 1,738 | +36 | +2.1% | 92,200 |
| 2023/05/25 | 1,657 | 1,706 | 1,638 | 1,702 | +69 | +4.2% | 70,600 |
| 2023/05/24 | 1,641 | 1,658 | 1,631 | 1,633 | -16 | -1% | 35,300 |
| 2023/05/23 | 1,682 | 1,698 | 1,642 | 1,649 | -34 | -2% | 72,400 |
| 2023/05/22 | 1,660 | 1,686 | 1,657 | 1,683 | +28 | +1.7% | 69,200 |
| 2023/05/19 | 1,679 | 1,686 | 1,655 | 1,655 | -7 | -0.4% | 47,700 |
| 2023/05/18 | 1,636 | 1,670 | 1,635 | 1,662 | +34 | +2.1% | 90,300 |
| 2023/05/17 | 1,653 | 1,653 | 1,622 | 1,628 | -20 | -1.2% | 78,600 |
| 2023/05/16 | 1,631 | 1,664 | 1,627 | 1,648 | +33 | +2% | 55,600 |
| 2023/05/15 | 1,620 | 1,627 | 1,608 | 1,615 | -12 | -0.7% | 46,000 |
201～
250
件表示中 / 6711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 | 150,900円 | +1.0% | +106.2% | 4.71% | 22.40倍 | 0.48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 |
| ＡＳＴＩ | 314,500円 | +0.6% | -25.3% | 4.77% | 6.14倍 | 0.40倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
| テクノＨＲ | 50,300円 | +2.8% | -47.3% | 2.39% | 11.30倍 | 0.69倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
| かわでん | 245,100円 | +3.1% | +4.1% | 3.26% | 10.07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 |
| 岩崎通 | 67,700円 | +1.0% | - | 3.69% | 33.58倍 | 0.35倍 |
|
情報通信機器の中堅メーカー。中小企業向けビジネスホンが主力。あいＨＤの持分法適用会社に |
市場注目の銘柄
チャート関連のコラム
