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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,416 | 1,416 | 1,386 | 1,390 | -22 | -1.6% | 21,300 |
| 2024/08/13 | 1,352 | 1,438 | 1,350 | 1,412 | +80 | +6% | 75,600 |
| 2024/08/09 | 1,315 | 1,334 | 1,299 | 1,332 | +47 | +3.7% | 35,800 |
| 2024/08/08 | 1,299 | 1,317 | 1,270 | 1,285 | -44 | -3.3% | 59,800 |
| 2024/08/07 | 1,271 | 1,354 | 1,270 | 1,329 | +28 | +2.2% | 66,600 |
| 2024/08/06 | 1,293 | 1,333 | 1,276 | 1,301 | +93 | +7.7% | 58,200 |
| 2024/08/05 | 1,340 | 1,344 | 1,200 | 1,208 | -185 | -13.3% | 106,200 |
| 2024/08/02 | 1,431 | 1,432 | 1,390 | 1,393 | -81 | -5.5% | 137,500 |
| 2024/08/01 | 1,494 | 1,494 | 1,469 | 1,474 | -20 | -1.3% | 35,800 |
| 2024/07/31 | 1,484 | 1,505 | 1,476 | 1,494 | +18 | +1.2% | 23,600 |
| 2024/07/30 | 1,502 | 1,502 | 1,471 | 1,476 | -27 | -1.8% | 75,900 |
| 2024/07/29 | 1,489 | 1,508 | 1,487 | 1,503 | +16 | +1.1% | 27,100 |
| 2024/07/26 | 1,493 | 1,498 | 1,483 | 1,487 | -6 | -0.4% | 18,900 |
| 2024/07/25 | 1,509 | 1,515 | 1,489 | 1,493 | -18 | -1.2% | 45,100 |
| 2024/07/24 | 1,530 | 1,538 | 1,511 | 1,511 | -19 | -1.2% | 21,300 |
| 2024/07/23 | 1,525 | 1,536 | 1,524 | 1,530 | +8 | +0.5% | 13,900 |
| 2024/07/22 | 1,534 | 1,534 | 1,511 | 1,522 | -12 | -0.8% | 35,900 |
| 2024/07/19 | 1,555 | 1,555 | 1,529 | 1,534 | -21 | -1.4% | 20,700 |
| 2024/07/18 | 1,564 | 1,564 | 1,555 | 1,555 | -12 | -0.8% | 24,900 |
| 2024/07/17 | 1,577 | 1,583 | 1,567 | 1,567 | +1 | +0.1% | 16,500 |
| 2024/07/16 | 1,562 | 1,573 | 1,555 | 1,566 | +14 | +0.9% | 22,300 |
| 2024/07/12 | 1,542 | 1,562 | 1,542 | 1,552 | -6 | -0.4% | 17,800 |
| 2024/07/11 | 1,539 | 1,559 | 1,539 | 1,558 | +26 | +1.7% | 22,700 |
| 2024/07/10 | 1,535 | 1,539 | 1,523 | 1,532 | -18 | -1.2% | 25,600 |
| 2024/07/09 | 1,542 | 1,553 | 1,532 | 1,550 | +7 | +0.5% | 51,800 |
| 2024/07/08 | 1,556 | 1,568 | 1,543 | 1,543 | -19 | -1.2% | 29,500 |
| 2024/07/05 | 1,568 | 1,571 | 1,558 | 1,562 | -6 | -0.4% | 22,000 |
| 2024/07/04 | 1,550 | 1,571 | 1,546 | 1,568 | +22 | +1.4% | 44,500 |
| 2024/07/03 | 1,536 | 1,546 | 1,530 | 1,546 | +14 | +0.9% | 33,700 |
| 2024/07/02 | 1,525 | 1,532 | 1,520 | 1,532 | +7 | +0.5% | 26,600 |
| 2024/07/01 | 1,538 | 1,542 | 1,520 | 1,525 | -13 | -0.8% | 38,200 |
| 2024/06/28 | 1,550 | 1,550 | 1,533 | 1,538 | +3 | +0.2% | 15,300 |
| 2024/06/27 | 1,544 | 1,545 | 1,535 | 1,535 | ±0 | ±0% | 13,000 |
| 2024/06/26 | 1,539 | 1,545 | 1,535 | 1,535 | -9 | -0.6% | 19,200 |
| 2024/06/25 | 1,537 | 1,548 | 1,534 | 1,544 | +7 | +0.5% | 16,900 |
| 2024/06/24 | 1,552 | 1,552 | 1,534 | 1,537 | -13 | -0.8% | 37,800 |
| 2024/06/21 | 1,542 | 1,557 | 1,538 | 1,550 | +7 | +0.5% | 27,600 |
| 2024/06/20 | 1,536 | 1,544 | 1,526 | 1,543 | +19 | +1.2% | 35,200 |
| 2024/06/19 | 1,523 | 1,532 | 1,520 | 1,524 | +8 | +0.5% | 33,600 |
| 2024/06/18 | 1,502 | 1,517 | 1,502 | 1,516 | +18 | +1.2% | 16,800 |
| 2024/06/17 | 1,510 | 1,510 | 1,491 | 1,498 | -14 | -0.9% | 21,300 |
| 2024/06/14 | 1,481 | 1,515 | 1,481 | 1,512 | +24 | +1.6% | 24,400 |
| 2024/06/13 | 1,504 | 1,512 | 1,488 | 1,488 | -16 | -1.1% | 15,400 |
| 2024/06/12 | 1,504 | 1,504 | 1,492 | 1,504 | ±0 | ±0% | 13,200 |
| 2024/06/11 | 1,494 | 1,504 | 1,483 | 1,504 | +19 | +1.3% | 40,200 |
| 2024/06/10 | 1,470 | 1,485 | 1,470 | 1,485 | +12 | +0.8% | 10,800 |
| 2024/06/07 | 1,463 | 1,476 | 1,463 | 1,473 | +10 | +0.7% | 10,500 |
| 2024/06/06 | 1,452 | 1,473 | 1,452 | 1,463 | +11 | +0.8% | 23,200 |
| 2024/06/05 | 1,475 | 1,477 | 1,450 | 1,452 | -22 | -1.5% | 51,200 |
| 2024/06/04 | 1,473 | 1,481 | 1,468 | 1,474 | -1 | -0.1% | 30,200 |
251～
300
件表示中 / 7021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 | 167,400円 | +0.5% | +57.0% | 4.24% | 15.25倍 | 0.49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 |
| ＭＵＴＯＨ－ＨＤ | 260,500円 | +2.1% | -13.6% | 2.96% | 17.06倍 | 0.50倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| 三社電機 | 86,400円 | +8.9% | +1.7% | 4.63% | 13.68倍 | 0.47倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| プラズマ | 128,700円 | +12.4% | +25.3% | 1.71% | 7.25倍 | 0.88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 |
| ケ ル | 141,000円 | +1.1% | +7.7% | 5.67% | 23.86倍 | 0.67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
