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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,655 | 1,660 | 1,613 | 1,627 | -41 | -2.5% | 101,000 |
2023/05/11 | 1,715 | 1,719 | 1,655 | 1,668 | -46 | -2.7% | 94,800 |
2023/05/10 | 1,707 | 1,735 | 1,677 | 1,714 | -13 | -0.8% | 234,300 |
2023/05/09 | 1,739 | 1,781 | 1,720 | 1,727 | +7 | +0.4% | 96,200 |
2023/05/08 | 1,710 | 1,726 | 1,707 | 1,720 | +26 | +1.5% | 44,200 |
2023/05/02 | 1,679 | 1,706 | 1,679 | 1,694 | +14 | +0.8% | 28,200 |
2023/05/01 | 1,676 | 1,694 | 1,675 | 1,680 | +4 | +0.2% | 22,300 |
2023/04/28 | 1,665 | 1,683 | 1,658 | 1,676 | +9 | +0.5% | 42,600 |
2023/04/27 | 1,639 | 1,669 | 1,639 | 1,667 | +23 | +1.4% | 64,000 |
2023/04/26 | 1,649 | 1,650 | 1,630 | 1,644 | -11 | -0.7% | 47,100 |
2023/04/25 | 1,670 | 1,689 | 1,647 | 1,655 | -13 | -0.8% | 31,900 |
2023/04/24 | 1,666 | 1,678 | 1,659 | 1,668 | +10 | +0.6% | 23,400 |
2023/04/21 | 1,660 | 1,676 | 1,650 | 1,658 | -12 | -0.7% | 31,900 |
2023/04/20 | 1,653 | 1,677 | 1,653 | 1,670 | +5 | +0.3% | 24,700 |
2023/04/19 | 1,670 | 1,682 | 1,656 | 1,665 | -21 | -1.2% | 28,300 |
2023/04/18 | 1,686 | 1,695 | 1,675 | 1,686 | +1 | +0.1% | 20,500 |
2023/04/17 | 1,693 | 1,701 | 1,664 | 1,685 | -8 | -0.5% | 28,900 |
2023/04/14 | 1,705 | 1,719 | 1,693 | 1,693 | -2 | -0.1% | 32,500 |
2023/04/13 | 1,724 | 1,724 | 1,690 | 1,695 | -31 | -1.8% | 26,900 |
2023/04/12 | 1,707 | 1,734 | 1,694 | 1,726 | +12 | +0.7% | 35,700 |
2023/04/11 | 1,688 | 1,715 | 1,688 | 1,714 | +37 | +2.2% | 35,600 |
2023/04/10 | 1,666 | 1,687 | 1,655 | 1,677 | +22 | +1.3% | 38,500 |
2023/04/07 | 1,664 | 1,678 | 1,640 | 1,655 | -8 | -0.5% | 50,600 |
2023/04/06 | 1,670 | 1,682 | 1,655 | 1,663 | -35 | -2.1% | 61,300 |
2023/04/05 | 1,707 | 1,728 | 1,686 | 1,698 | -38 | -2.2% | 54,300 |
2023/04/04 | 1,770 | 1,770 | 1,735 | 1,736 | -43 | -2.4% | 34,000 |
2023/04/03 | 1,770 | 1,793 | 1,759 | 1,779 | +17 | +1% | 27,700 |
2023/03/31 | 1,760 | 1,781 | 1,751 | 1,762 | +8 | +0.5% | 33,800 |
2023/03/30 | 1,740 | 1,772 | 1,739 | 1,754 | -4 | -0.2% | 29,700 |
2023/03/29 | 1,745 | 1,762 | 1,740 | 1,758 | +13 | +0.7% | 56,800 |
2023/03/28 | 1,737 | 1,752 | 1,728 | 1,745 | +8 | +0.5% | 44,300 |
2023/03/27 | 1,740 | 1,744 | 1,731 | 1,737 | +5 | +0.3% | 21,700 |
2023/03/24 | 1,724 | 1,750 | 1,720 | 1,732 | -9 | -0.5% | 28,600 |
2023/03/23 | 1,728 | 1,742 | 1,721 | 1,741 | -16 | -0.9% | 28,800 |
2023/03/22 | 1,740 | 1,772 | 1,740 | 1,757 | +22 | +1.3% | 30,200 |
2023/03/20 | 1,764 | 1,770 | 1,735 | 1,735 | -37 | -2.1% | 77,000 |
2023/03/17 | 1,748 | 1,786 | 1,715 | 1,772 | +57 | +3.3% | 67,200 |
2023/03/16 | 1,680 | 1,731 | 1,668 | 1,715 | -10 | -0.6% | 71,100 |
2023/03/15 | 1,738 | 1,738 | 1,714 | 1,725 | +24 | +1.4% | 45,300 |
2023/03/14 | 1,761 | 1,761 | 1,693 | 1,701 | -88 | -4.9% | 71,400 |
2023/03/13 | 1,802 | 1,809 | 1,765 | 1,789 | -44 | -2.4% | 58,400 |
2023/03/10 | 1,825 | 1,848 | 1,825 | 1,833 | -14 | -0.8% | 37,800 |
2023/03/09 | 1,827 | 1,851 | 1,827 | 1,847 | +7 | +0.4% | 38,600 |
2023/03/08 | 1,820 | 1,850 | 1,813 | 1,840 | +17 | +0.9% | 42,400 |
2023/03/07 | 1,848 | 1,850 | 1,819 | 1,823 | -25 | -1.4% | 63,600 |
2023/03/06 | 1,835 | 1,851 | 1,835 | 1,848 | +14 | +0.8% | 39,200 |
2023/03/03 | 1,863 | 1,863 | 1,823 | 1,834 | -16 | -0.9% | 77,200 |
2023/03/02 | 1,895 | 1,899 | 1,843 | 1,850 | -45 | -2.4% | 58,900 |
2023/03/01 | 1,840 | 1,900 | 1,832 | 1,895 | +44 | +2.4% | 57,300 |
2023/02/28 | 1,899 | 1,904 | 1,846 | 1,851 | -44 | -2.3% | 75,800 |
251~
300
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