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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,000 | 1,012.5 | 1,000 | 1,012.5 | -85 | -7.7% | 2,800 |
| 2008/09/29 | 1,097.5 | 1,097.5 | 1,097.5 | 1,097.5 | -2.5 | -0.2% | 400 |
| 2008/09/26 | 1,100 | 1,102.5 | 1,075 | 1,100 | +25 | +2.3% | 5,600 |
| 2008/09/25 | 1,047.5 | 1,075 | 1,047.5 | 1,075 | +42.5 | +4.1% | 3,600 |
| 2008/09/24 | 1,030 | 1,037.5 | 1,030 | 1,032.5 | +20 | +2% | 2,000 |
| 2008/09/22 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | +12.5 | +1.3% | 2,000 |
| 2008/09/19 | 975 | 1,000 | 975 | 1,000 | +37.5 | +3.9% | 1,600 |
| 2008/09/18 | 962.5 | 962.5 | 940 | 962.5 | ±0 | ±0% | 3,600 |
| 2008/09/17 | 977.5 | 977.5 | 955 | 962.5 | -40 | -4% | 10,400 |
| 2008/09/16 | 1,010 | 1,012.5 | 997.5 | 1,002.5 | -82.5 | -7.6% | 5,600 |
| 2008/09/12 | 1,085 | 1,085 | 1,085 | 1,085 | +35 | +3.3% | 800 |
| 2008/09/11 | 1,100 | 1,100 | 1,012.5 | 1,050 | -22.5 | -2.1% | 5,600 |
| 2008/09/10 | 1,050 | 1,072.5 | 1,050 | 1,072.5 | +2.5 | +0.2% | 2,800 |
| 2008/09/09 | 1,070 | 1,070 | 1,070 | 1,070 | +20 | +1.9% | 400 |
| 2008/09/08 | 1,075 | 1,075 | 1,050 | 1,050 | ±0 | ±0% | 1,600 |
| 2008/09/05 | 1,062.5 | 1,062.5 | 1,050 | 1,050 | -25 | -2.3% | 800 |
| 2008/09/04 | 1,100 | 1,100 | 1,075 | 1,075 | -25 | -2.3% | 2,000 |
| 2008/09/03 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 2,800 |
| 2008/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/01 | 1,120 | 1,120 | 1,112.5 | 1,120 | ±0 | ±0% | 4,800 |
| 2008/08/29 | 1,100 | 1,120 | 1,100 | 1,120 | ±0 | ±0% | 1,600 |
| 2008/08/28 | 1,107.5 | 1,120 | 1,107.5 | 1,120 | ±0 | ±0% | 800 |
| 2008/08/27 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 2,400 |
| 2008/08/26 | 1,122.5 | 1,122.5 | 1,102.5 | 1,120 | -5 | -0.4% | 1,600 |
| 2008/08/25 | 1,135 | 1,135 | 1,125 | 1,125 | -10 | -0.9% | 3,600 |
| 2008/08/22 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 1,200 |
| 2008/08/21 | 1,137.5 | 1,150 | 1,125 | 1,135 | -15 | -1.3% | 8,000 |
| 2008/08/20 | 1,152.5 | 1,152.5 | 1,140 | 1,150 | -25 | -2.1% | 1,200 |
| 2008/08/19 | 1,175 | 1,175 | 1,175 | 1,175 | -12.5 | -1.1% | 2,800 |
| 2008/08/18 | 1,175 | 1,202.5 | 1,175 | 1,187.5 | +12.5 | +1.1% | 3,600 |
| 2008/08/15 | 1,175 | 1,177.5 | 1,175 | 1,175 | ±0 | ±0% | 1,600 |
| 2008/08/14 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 400 |
| 2008/08/13 | 1,175 | 1,175 | 1,175 | 1,175 | -12.5 | -1.1% | 400 |
| 2008/08/12 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | ±0 | ±0% | 400 |
| 2008/08/11 | 1,175 | 1,190 | 1,175 | 1,187.5 | +12.5 | +1.1% | 10,800 |
| 2008/08/08 | 1,175 | 1,200 | 1,175 | 1,175 | - | - | 3,600 |
| 2008/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/06 | 1,225 | 1,225 | 1,225 | 1,225 | +25 | +2.1% | 400 |
| 2008/08/05 | 1,200 | 1,200 | 1,200 | 1,200 | -12.5 | -1% | 1,200 |
| 2008/08/04 | 1,212.5 | 1,215 | 1,212.5 | 1,212.5 | ±0 | ±0% | 5,200 |
| 2008/08/01 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | -85 | -6.6% | 400 |
| 2008/07/31 | 1,297.5 | 1,297.5 | 1,297.5 | 1,297.5 | -12.5 | -1% | 1,600 |
| 2008/07/30 | 1,262.5 | 1,310 | 1,262.5 | 1,310 | +52.5 | +4.2% | 2,800 |
| 2008/07/29 | 1,257.5 | 1,257.5 | 1,257.5 | 1,257.5 | -5 | -0.4% | 2,000 |
| 2008/07/28 | 1,262.5 | 1,262.5 | 1,262.5 | 1,262.5 | ±0 | ±0% | 2,400 |
| 2008/07/25 | 1,255 | 1,265 | 1,252.5 | 1,262.5 | ±0 | ±0% | 5,200 |
| 2008/07/24 | 1,207.5 | 1,262.5 | 1,207.5 | 1,262.5 | +60 | +5% | 4,800 |
| 2008/07/23 | 1,172.5 | 1,202.5 | 1,170 | 1,202.5 | +32.5 | +2.8% | 3,200 |
| 2008/07/22 | 1,132.5 | 1,170 | 1,125 | 1,170 | ±0 | ±0% | 5,600 |
| 2008/07/18 | 1,175 | 1,207.5 | 1,170 | 1,170 | -5 | -0.4% | 4,400 |
3951～
4000
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
