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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,177.5 | 1,212.5 | 1,162.5 | 1,175 | +12.5 | +1.1% | 8,400 |
| 2008/07/16 | 1,212.5 | 1,212.5 | 1,162.5 | 1,162.5 | -50 | -4.1% | 7,200 |
| 2008/07/15 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | -32.5 | -2.6% | 4,400 |
| 2008/07/14 | 1,245 | 1,245 | 1,245 | 1,245 | - | - | 800 |
| 2008/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/10 | 1,202.5 | 1,245 | 1,202.5 | 1,245 | ±0 | ±0% | 6,400 |
| 2008/07/09 | 1,250 | 1,250 | 1,242.5 | 1,245 | -5 | -0.4% | 4,400 |
| 2008/07/08 | 1,272.5 | 1,275 | 1,250 | 1,250 | -25 | -2% | 4,800 |
| 2008/07/07 | 1,275 | 1,275 | 1,262.5 | 1,275 | -2.5 | -0.2% | 2,800 |
| 2008/07/04 | 1,275 | 1,277.5 | 1,275 | 1,277.5 | +2.5 | +0.2% | 1,200 |
| 2008/07/03 | 1,270 | 1,275 | 1,265 | 1,275 | -20 | -1.5% | 1,600 |
| 2008/07/02 | 1,362.5 | 1,375 | 1,295 | 1,295 | -57.5 | -4.3% | 6,800 |
| 2008/07/01 | 1,362.5 | 1,362.5 | 1,325 | 1,352.5 | -10 | -0.7% | 2,800 |
| 2008/06/30 | 1,375 | 1,385 | 1,350 | 1,362.5 | -12.5 | -0.9% | 4,800 |
| 2008/06/27 | 1,325 | 1,420 | 1,325 | 1,375 | -45 | -3.2% | 6,000 |
| 2008/06/26 | 1,400 | 1,420 | 1,390 | 1,420 | +42.5 | +3.1% | 1,600 |
| 2008/06/25 | 1,472.5 | 1,472.5 | 1,377.5 | 1,377.5 | -70 | -4.8% | 3,200 |
| 2008/06/24 | 1,372.5 | 1,447.5 | 1,362.5 | 1,447.5 | +100 | +7.4% | 8,800 |
| 2008/06/23 | 1,310 | 1,347.5 | 1,310 | 1,347.5 | +35 | +2.7% | 4,800 |
| 2008/06/20 | 1,250 | 1,312.5 | 1,250 | 1,312.5 | +62.5 | +5% | 14,400 |
| 2008/06/19 | 1,282.5 | 1,297.5 | 1,250 | 1,250 | -35 | -2.7% | 2,800 |
| 2008/06/18 | 1,247.5 | 1,285 | 1,247.5 | 1,285 | +35 | +2.8% | 2,800 |
| 2008/06/17 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,600 |
| 2008/06/16 | 1,245 | 1,250 | 1,220 | 1,250 | +12.5 | +1% | 8,000 |
| 2008/06/13 | 1,255 | 1,275 | 1,237.5 | 1,237.5 | -17.5 | -1.4% | 4,800 |
| 2008/06/12 | 1,277.5 | 1,282.5 | 1,250 | 1,255 | -32.5 | -2.5% | 7,600 |
| 2008/06/11 | 1,302.5 | 1,302.5 | 1,275 | 1,287.5 | +10 | +0.8% | 10,400 |
| 2008/06/10 | 1,332.5 | 1,332.5 | 1,277.5 | 1,277.5 | -50 | -3.8% | 6,800 |
| 2008/06/09 | 1,327.5 | 1,330 | 1,302.5 | 1,327.5 | -20 | -1.5% | 6,800 |
| 2008/06/06 | 1,372.5 | 1,377.5 | 1,337.5 | 1,347.5 | -5 | -0.4% | 10,800 |
| 2008/06/05 | 1,312.5 | 1,372.5 | 1,312.5 | 1,352.5 | +40 | +3% | 9,200 |
| 2008/06/04 | 1,287.5 | 1,312.5 | 1,285 | 1,312.5 | +25 | +1.9% | 2,800 |
| 2008/06/03 | 1,300 | 1,300 | 1,287.5 | 1,287.5 | -12.5 | -1% | 1,200 |
| 2008/06/02 | 1,300 | 1,300 | 1,300 | 1,300 | -7.5 | -0.6% | 1,200 |
| 2008/05/30 | 1,287.5 | 1,307.5 | 1,287.5 | 1,307.5 | +2.5 | +0.2% | 2,800 |
| 2008/05/29 | 1,305 | 1,305 | 1,280 | 1,305 | +25 | +2% | 2,000 |
| 2008/05/28 | 1,305 | 1,325 | 1,280 | 1,280 | -25 | -1.9% | 2,400 |
| 2008/05/27 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 1,200 |
| 2008/05/26 | 1,297.5 | 1,305 | 1,272.5 | 1,305 | -5 | -0.4% | 4,000 |
| 2008/05/23 | 1,322.5 | 1,330 | 1,310 | 1,310 | -5 | -0.4% | 4,400 |
| 2008/05/22 | 1,320 | 1,320 | 1,302.5 | 1,315 | -5 | -0.4% | 3,200 |
| 2008/05/21 | 1,317.5 | 1,320 | 1,302.5 | 1,320 | -7.5 | -0.6% | 2,000 |
| 2008/05/20 | 1,300 | 1,327.5 | 1,300 | 1,327.5 | +2.5 | +0.2% | 4,400 |
| 2008/05/19 | 1,305 | 1,325 | 1,300 | 1,325 | +5 | +0.4% | 6,000 |
| 2008/05/16 | 1,345 | 1,345 | 1,300 | 1,320 | -5 | -0.4% | 6,400 |
| 2008/05/15 | 1,320 | 1,325 | 1,300 | 1,325 | +30 | +2.3% | 10,800 |
| 2008/05/14 | 1,182.5 | 1,300 | 1,182.5 | 1,295 | +112.5 | +9.5% | 12,000 |
| 2008/05/13 | 1,182.5 | 1,182.5 | 1,157.5 | 1,182.5 | +7.5 | +0.6% | 3,600 |
| 2008/05/12 | 1,195 | 1,195 | 1,147.5 | 1,175 | -37.5 | -3.1% | 7,200 |
| 2008/05/09 | 1,225 | 1,225 | 1,202.5 | 1,212.5 | -12.5 | -1% | 4,800 |
4001～
4050
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
