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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,602 | 1,612 | 1,596 | 1,612 | +8 | +0.5% | 34,100 |
| 2024/01/30 | 1,610 | 1,623 | 1,601 | 1,604 | -9 | -0.6% | 57,400 |
| 2024/01/29 | 1,611 | 1,614 | 1,595 | 1,613 | +12 | +0.7% | 32,500 |
| 2024/01/26 | 1,620 | 1,623 | 1,601 | 1,601 | -23 | -1.4% | 33,200 |
| 2024/01/25 | 1,618 | 1,646 | 1,618 | 1,624 | +10 | +0.6% | 37,200 |
| 2024/01/24 | 1,620 | 1,628 | 1,614 | 1,614 | -6 | -0.4% | 15,300 |
| 2024/01/23 | 1,638 | 1,638 | 1,615 | 1,620 | -18 | -1.1% | 35,100 |
| 2024/01/22 | 1,644 | 1,657 | 1,632 | 1,638 | +22 | +1.4% | 38,200 |
| 2024/01/19 | 1,594 | 1,631 | 1,594 | 1,616 | +22 | +1.4% | 33,500 |
| 2024/01/18 | 1,591 | 1,605 | 1,590 | 1,594 | -6 | -0.4% | 19,700 |
| 2024/01/17 | 1,610 | 1,625 | 1,600 | 1,600 | -10 | -0.6% | 20,500 |
| 2024/01/16 | 1,630 | 1,638 | 1,609 | 1,610 | -12 | -0.7% | 34,700 |
| 2024/01/15 | 1,592 | 1,622 | 1,589 | 1,622 | +42 | +2.7% | 33,400 |
| 2024/01/12 | 1,598 | 1,598 | 1,566 | 1,580 | -18 | -1.1% | 42,800 |
| 2024/01/11 | 1,609 | 1,609 | 1,594 | 1,598 | +5 | +0.3% | 20,500 |
| 2024/01/10 | 1,604 | 1,619 | 1,593 | 1,593 | -6 | -0.4% | 32,400 |
| 2024/01/09 | 1,610 | 1,610 | 1,592 | 1,599 | +16 | +1% | 25,400 |
| 2024/01/05 | 1,591 | 1,595 | 1,577 | 1,583 | +8 | +0.5% | 23,300 |
| 2024/01/04 | 1,545 | 1,575 | 1,528 | 1,575 | +17 | +1.1% | 36,900 |
| 2023/12/29 | 1,562 | 1,567 | 1,552 | 1,558 | -4 | -0.3% | 29,700 |
| 2023/12/28 | 1,549 | 1,567 | 1,547 | 1,562 | +20 | +1.3% | 21,900 |
| 2023/12/27 | 1,524 | 1,547 | 1,524 | 1,542 | +18 | +1.2% | 35,100 |
| 2023/12/26 | 1,518 | 1,531 | 1,516 | 1,524 | +3 | +0.2% | 27,600 |
| 2023/12/25 | 1,526 | 1,526 | 1,513 | 1,521 | -3 | -0.2% | 28,500 |
| 2023/12/22 | 1,523 | 1,542 | 1,515 | 1,524 | +5 | +0.3% | 24,000 |
| 2023/12/21 | 1,525 | 1,533 | 1,516 | 1,519 | -16 | -1% | 26,500 |
| 2023/12/20 | 1,532 | 1,544 | 1,529 | 1,535 | +8 | +0.5% | 16,400 |
| 2023/12/19 | 1,521 | 1,527 | 1,516 | 1,527 | +6 | +0.4% | 18,300 |
| 2023/12/18 | 1,532 | 1,532 | 1,501 | 1,521 | -26 | -1.7% | 29,300 |
| 2023/12/15 | 1,517 | 1,552 | 1,517 | 1,547 | +40 | +2.7% | 21,600 |
| 2023/12/14 | 1,533 | 1,610 | 1,505 | 1,507 | -21 | -1.4% | 39,100 |
| 2023/12/13 | 1,511 | 1,531 | 1,505 | 1,528 | +20 | +1.3% | 22,100 |
| 2023/12/12 | 1,539 | 1,539 | 1,507 | 1,508 | -14 | -0.9% | 42,200 |
| 2023/12/11 | 1,545 | 1,545 | 1,514 | 1,522 | +1 | +0.1% | 24,900 |
| 2023/12/08 | 1,537 | 1,537 | 1,512 | 1,521 | -22 | -1.4% | 39,000 |
| 2023/12/07 | 1,570 | 1,571 | 1,543 | 1,543 | -42 | -2.6% | 31,600 |
| 2023/12/06 | 1,591 | 1,595 | 1,576 | 1,585 | +3 | +0.2% | 23,800 |
| 2023/12/05 | 1,621 | 1,625 | 1,577 | 1,582 | -38 | -2.3% | 53,000 |
| 2023/12/04 | 1,620 | 1,625 | 1,602 | 1,620 | +26 | +1.6% | 45,100 |
| 2023/12/01 | 1,590 | 1,609 | 1,587 | 1,594 | +9 | +0.6% | 51,900 |
| 2023/11/30 | 1,563 | 1,585 | 1,563 | 1,585 | +23 | +1.5% | 19,200 |
| 2023/11/29 | 1,575 | 1,579 | 1,557 | 1,562 | -6 | -0.4% | 33,500 |
| 2023/11/28 | 1,623 | 1,623 | 1,559 | 1,568 | +25 | +1.6% | 83,800 |
| 2023/11/27 | 1,560 | 1,578 | 1,543 | 1,543 | -6 | -0.4% | 39,900 |
| 2023/11/24 | 1,540 | 1,557 | 1,539 | 1,549 | +31 | +2% | 54,900 |
| 2023/11/22 | 1,515 | 1,526 | 1,509 | 1,518 | +3 | +0.2% | 21,200 |
| 2023/11/21 | 1,505 | 1,518 | 1,498 | 1,515 | +9 | +0.6% | 30,400 |
| 2023/11/20 | 1,512 | 1,537 | 1,506 | 1,506 | -6 | -0.4% | 54,600 |
| 2023/11/17 | 1,506 | 1,526 | 1,506 | 1,512 | -4 | -0.3% | 32,400 |
| 2023/11/16 | 1,540 | 1,543 | 1,507 | 1,516 | -28 | -1.8% | 56,100 |
201～
250
件表示中 / 6839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 |
| 東洋電 | 111,300円 | +15.1% | +14.3% | 3.59% | 8.52倍 | 0.39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 | 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 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
