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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,546 | 1,551 | 1,520 | 1,544 | +7 | +0.5% | 41,200 |
| 2023/11/14 | 1,521 | 1,541 | 1,512 | 1,537 | +22 | +1.5% | 29,300 |
| 2023/11/13 | 1,519 | 1,534 | 1,504 | 1,515 | +2 | +0.1% | 47,900 |
| 2023/11/10 | 1,488 | 1,520 | 1,475 | 1,513 | +24 | +1.6% | 71,400 |
| 2023/11/09 | 1,500 | 1,515 | 1,485 | 1,489 | -9 | -0.6% | 68,200 |
| 2023/11/08 | 1,544 | 1,545 | 1,498 | 1,498 | -30 | -2% | 28,600 |
| 2023/11/07 | 1,523 | 1,543 | 1,517 | 1,528 | +9 | +0.6% | 39,200 |
| 2023/11/06 | 1,515 | 1,530 | 1,506 | 1,519 | +32 | +2.2% | 59,400 |
| 2023/11/02 | 1,498 | 1,498 | 1,477 | 1,487 | +10 | +0.7% | 74,900 |
| 2023/11/01 | 1,540 | 1,550 | 1,477 | 1,477 | -50 | -3.3% | 118,800 |
| 2023/10/31 | 1,532 | 1,582 | 1,494 | 1,527 | -85 | -5.3% | 234,800 |
| 2023/10/30 | 1,637 | 1,653 | 1,612 | 1,612 | -47 | -2.8% | 77,700 |
| 2023/10/27 | 1,631 | 1,663 | 1,631 | 1,659 | +30 | +1.8% | 26,200 |
| 2023/10/26 | 1,634 | 1,650 | 1,619 | 1,629 | -7 | -0.4% | 30,700 |
| 2023/10/25 | 1,660 | 1,662 | 1,630 | 1,636 | -6 | -0.4% | 33,400 |
| 2023/10/24 | 1,622 | 1,646 | 1,590 | 1,642 | +17 | +1% | 66,600 |
| 2023/10/23 | 1,630 | 1,642 | 1,622 | 1,625 | -25 | -1.5% | 34,400 |
| 2023/10/20 | 1,640 | 1,656 | 1,621 | 1,650 | +10 | +0.6% | 43,000 |
| 2023/10/19 | 1,660 | 1,660 | 1,634 | 1,640 | -21 | -1.3% | 41,900 |
| 2023/10/18 | 1,645 | 1,665 | 1,641 | 1,661 | +21 | +1.3% | 22,900 |
| 2023/10/17 | 1,682 | 1,682 | 1,634 | 1,640 | -2 | -0.1% | 20,800 |
| 2023/10/16 | 1,650 | 1,661 | 1,630 | 1,642 | -33 | -2% | 33,900 |
| 2023/10/13 | 1,678 | 1,690 | 1,670 | 1,675 | -22 | -1.3% | 23,200 |
| 2023/10/12 | 1,685 | 1,703 | 1,670 | 1,697 | +27 | +1.6% | 27,000 |
| 2023/10/11 | 1,685 | 1,685 | 1,669 | 1,670 | -15 | -0.9% | 16,400 |
| 2023/10/10 | 1,664 | 1,695 | 1,664 | 1,685 | +21 | +1.3% | 20,500 |
| 2023/10/06 | 1,652 | 1,674 | 1,639 | 1,664 | +18 | +1.1% | 34,400 |
| 2023/10/05 | 1,628 | 1,654 | 1,628 | 1,646 | +32 | +2% | 22,900 |
| 2023/10/04 | 1,635 | 1,643 | 1,606 | 1,614 | -36 | -2.2% | 94,600 |
| 2023/10/03 | 1,660 | 1,668 | 1,634 | 1,650 | -12 | -0.7% | 59,900 |
| 2023/10/02 | 1,674 | 1,703 | 1,662 | 1,662 | -14 | -0.8% | 27,000 |
| 2023/09/29 | 1,703 | 1,705 | 1,671 | 1,676 | -21 | -1.2% | 16,600 |
| 2023/09/28 | 1,708 | 1,714 | 1,690 | 1,697 | -25 | -1.5% | 27,700 |
| 2023/09/27 | 1,701 | 1,722 | 1,690 | 1,722 | +7 | +0.4% | 29,500 |
| 2023/09/26 | 1,725 | 1,727 | 1,710 | 1,715 | -10 | -0.6% | 18,800 |
| 2023/09/25 | 1,719 | 1,729 | 1,713 | 1,725 | +17 | +1% | 19,600 |
| 2023/09/22 | 1,680 | 1,721 | 1,671 | 1,708 | +16 | +0.9% | 45,100 |
| 2023/09/21 | 1,710 | 1,720 | 1,692 | 1,692 | -18 | -1.1% | 37,800 |
| 2023/09/20 | 1,724 | 1,729 | 1,702 | 1,710 | -19 | -1.1% | 37,900 |
| 2023/09/19 | 1,746 | 1,746 | 1,719 | 1,729 | -11 | -0.6% | 20,100 |
| 2023/09/15 | 1,741 | 1,752 | 1,735 | 1,740 | ±0 | ±0% | 22,200 |
| 2023/09/14 | 1,728 | 1,745 | 1,728 | 1,740 | +14 | +0.8% | 17,700 |
| 2023/09/13 | 1,740 | 1,748 | 1,722 | 1,726 | -21 | -1.2% | 20,000 |
| 2023/09/12 | 1,739 | 1,758 | 1,737 | 1,747 | +14 | +0.8% | 30,700 |
| 2023/09/11 | 1,722 | 1,733 | 1,712 | 1,733 | +19 | +1.1% | 24,600 |
| 2023/09/08 | 1,711 | 1,724 | 1,705 | 1,714 | -5 | -0.3% | 26,700 |
| 2023/09/07 | 1,731 | 1,738 | 1,717 | 1,719 | -19 | -1.1% | 35,500 |
| 2023/09/06 | 1,743 | 1,760 | 1,735 | 1,738 | -5 | -0.3% | 22,600 |
| 2023/09/05 | 1,735 | 1,750 | 1,715 | 1,743 | +11 | +0.6% | 36,600 |
| 2023/09/04 | 1,750 | 1,763 | 1,732 | 1,732 | -14 | -0.8% | 21,800 |
251～
300
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
