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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 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 |
2023/02/27 | 1,875 | 1,897 | 1,875 | 1,895 | +6 | +0.3% | 33,500 |
2023/02/24 | 1,891 | 1,900 | 1,877 | 1,889 | -2 | -0.1% | 52,300 |
2023/02/22 | 1,864 | 1,900 | 1,864 | 1,891 | +9 | +0.5% | 31,000 |
2023/02/21 | 1,910 | 1,961 | 1,881 | 1,882 | -22 | -1.2% | 93,300 |
2023/02/20 | 1,900 | 1,909 | 1,873 | 1,904 | +104 | +5.8% | 117,200 |
2023/02/17 | 1,775 | 1,803 | 1,770 | 1,800 | -1 | -0.1% | 21,300 |
2023/02/16 | 1,767 | 1,801 | 1,767 | 1,801 | +35 | +2% | 25,100 |
2023/02/15 | 1,806 | 1,806 | 1,765 | 1,766 | -40 | -2.2% | 31,400 |
2023/02/14 | 1,802 | 1,829 | 1,785 | 1,806 | -2 | -0.1% | 32,400 |
2023/02/13 | 1,817 | 1,829 | 1,778 | 1,808 | -17 | -0.9% | 32,500 |
2023/02/10 | 1,862 | 1,862 | 1,810 | 1,825 | -35 | -1.9% | 39,400 |
2023/02/09 | 1,861 | 1,873 | 1,826 | 1,860 | +14 | +0.8% | 37,800 |
2023/02/08 | 1,864 | 1,886 | 1,831 | 1,846 | -28 | -1.5% | 58,400 |
2023/02/07 | 1,789 | 1,900 | 1,789 | 1,874 | +120 | +6.8% | 203,500 |
2023/02/06 | 1,811 | 1,820 | 1,742 | 1,754 | -40 | -2.2% | 49,300 |
2023/02/03 | 1,781 | 1,830 | 1,781 | 1,794 | +17 | +1% | 41,200 |
2023/02/02 | 1,791 | 1,806 | 1,777 | 1,777 | -6 | -0.3% | 14,900 |
2023/02/01 | 1,781 | 1,797 | 1,781 | 1,783 | +2 | +0.1% | 13,800 |
2023/01/31 | 1,800 | 1,800 | 1,771 | 1,781 | -16 | -0.9% | 26,800 |
2023/01/30 | 1,795 | 1,818 | 1,786 | 1,797 | +11 | +0.6% | 55,100 |
2023/01/27 | 1,778 | 1,792 | 1,773 | 1,786 | +8 | +0.4% | 17,000 |
2023/01/26 | 1,799 | 1,799 | 1,773 | 1,778 | -18 | -1% | 26,500 |
2023/01/25 | 1,785 | 1,810 | 1,770 | 1,796 | +9 | +0.5% | 23,800 |
2023/01/24 | 1,795 | 1,820 | 1,787 | 1,787 | -8 | -0.4% | 42,000 |
2023/01/23 | 1,810 | 1,810 | 1,786 | 1,795 | +13 | +0.7% | 45,900 |
2023/01/20 | 1,730 | 1,782 | 1,725 | 1,782 | +46 | +2.6% | 46,600 |
2023/01/19 | 1,687 | 1,749 | 1,686 | 1,736 | +30 | +1.8% | 63,400 |
2023/01/18 | 1,713 | 1,739 | 1,696 | 1,706 | +8 | +0.5% | 40,300 |
2023/01/17 | 1,660 | 1,723 | 1,660 | 1,698 | +37 | +2.2% | 58,300 |
2023/01/16 | 1,744 | 1,764 | 1,657 | 1,661 | -16 | -1% | 89,900 |
2023/01/13 | 1,700 | 1,711 | 1,676 | 1,677 | -23 | -1.4% | 32,200 |
2023/01/12 | 1,710 | 1,743 | 1,700 | 1,700 | -29 | -1.7% | 29,600 |
2023/01/11 | 1,708 | 1,752 | 1,708 | 1,729 | +21 | +1.2% | 24,700 |
2023/01/10 | 1,698 | 1,721 | 1,683 | 1,708 | +50 | +3% | 31,000 |
2023/01/06 | 1,625 | 1,663 | 1,621 | 1,658 | +31 | +1.9% | 14,800 |
2023/01/05 | 1,621 | 1,644 | 1,621 | 1,627 | -11 | -0.7% | 21,600 |
2023/01/04 | 1,688 | 1,688 | 1,636 | 1,638 | -29 | -1.7% | 24,300 |
2022/12/30 | 1,664 | 1,694 | 1,664 | 1,667 | +3 | +0.2% | 35,200 |
2022/12/29 | 1,619 | 1,667 | 1,606 | 1,664 | +34 | +2.1% | 28,500 |
2022/12/28 | 1,644 | 1,644 | 1,630 | 1,630 | -14 | -0.9% | 36,500 |
2022/12/27 | 1,636 | 1,656 | 1,636 | 1,644 | +8 | +0.5% | 12,600 |
301~
350
件表示中 / 6720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 | 146,900円 | +1.0% | +106.2% | 4.83% | 21.80倍 | 0.47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 |
テクノHR | 48,400円 | +2.8% | -47.3% | 2.48% | 10.87倍 | 0.67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 | 241,100円 | +3.1% | +4.1% | 3.32% | 9.90倍 | 0.48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 |
フェンオール | 168,600円 | +1.5% | -18.6% | 4.39% | 18.61倍 | 0.75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 |
シライ電子 | 64,300円 | +0.6% | +1.8% | 4.67% | 6.46倍 | 1.24倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
市場注目の銘柄
チャート関連のコラム