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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,925 | 1,925 | 1,850 | 1,850 | -50 | -2.6% | 16,800 |
| 2007/07/10 | 1,972.5 | 1,972.5 | 1,900 | 1,900 | -50 | -2.6% | 5,200 |
| 2007/07/09 | 1,997.5 | 1,997.5 | 1,910 | 1,950 | -50 | -2.5% | 7,600 |
| 2007/07/06 | 1,997.5 | 2,000 | 1,997.5 | 2,000 | +27.5 | +1.4% | 2,800 |
| 2007/07/05 | 1,972.5 | 1,972.5 | 1,972.5 | 1,972.5 | +22.5 | +1.2% | 1,600 |
| 2007/07/04 | 1,925 | 1,950 | 1,922.5 | 1,950 | +50 | +2.6% | 6,800 |
| 2007/07/03 | 1,900 | 1,900 | 1,895 | 1,900 | -12.5 | -0.7% | 6,800 |
| 2007/07/02 | 1,912.5 | 1,912.5 | 1,912.5 | 1,912.5 | +37.5 | +2% | 2,000 |
| 2007/06/29 | 1,900 | 1,900 | 1,875 | 1,875 | ±0 | ±0% | 1,600 |
| 2007/06/28 | 1,870 | 1,875 | 1,870 | 1,875 | +12.5 | +0.7% | 6,400 |
| 2007/06/27 | 1,872.5 | 1,872.5 | 1,862.5 | 1,862.5 | -12.5 | -0.7% | 2,000 |
| 2007/06/26 | 1,875 | 1,875 | 1,875 | 1,875 | +25 | +1.4% | 2,800 |
| 2007/06/25 | 1,800 | 1,862.5 | 1,800 | 1,850 | +75 | +4.2% | 11,200 |
| 2007/06/22 | 1,750 | 1,775 | 1,750 | 1,775 | +25 | +1.4% | 4,400 |
| 2007/06/21 | 1,750 | 1,750 | 1,750 | 1,750 | -5 | -0.3% | 800 |
| 2007/06/20 | 1,750 | 1,755 | 1,745 | 1,755 | +2.5 | +0.1% | 4,000 |
| 2007/06/19 | 1,782.5 | 1,782.5 | 1,752.5 | 1,752.5 | -20 | -1.1% | 2,400 |
| 2007/06/18 | 1,735 | 1,772.5 | 1,725 | 1,772.5 | +37.5 | +2.2% | 4,800 |
| 2007/06/15 | 1,715 | 1,735 | 1,715 | 1,735 | -2.5 | -0.1% | 5,200 |
| 2007/06/14 | 1,712.5 | 1,737.5 | 1,712.5 | 1,737.5 | +25 | +1.5% | 2,800 |
| 2007/06/13 | 1,712.5 | 1,712.5 | 1,702.5 | 1,712.5 | -25 | -1.4% | 2,000 |
| 2007/06/12 | 1,747.5 | 1,747.5 | 1,725 | 1,737.5 | -12.5 | -0.7% | 3,200 |
| 2007/06/11 | 1,750 | 1,750 | 1,750 | 1,750 | +25 | +1.4% | 400 |
| 2007/06/08 | 1,710 | 1,750 | 1,700 | 1,725 | -10 | -0.6% | 5,200 |
| 2007/06/07 | 1,762.5 | 1,762.5 | 1,712.5 | 1,735 | -27.5 | -1.6% | 6,400 |
| 2007/06/06 | 1,775 | 1,775 | 1,762.5 | 1,762.5 | -27.5 | -1.5% | 1,200 |
| 2007/06/05 | 1,792.5 | 1,805 | 1,790 | 1,790 | ±0 | ±0% | 2,800 |
| 2007/06/04 | 1,787.5 | 1,790 | 1,787.5 | 1,790 | +10 | +0.6% | 2,000 |
| 2007/06/01 | 1,787.5 | 1,787.5 | 1,780 | 1,780 | +7.5 | +0.4% | 5,600 |
| 2007/05/31 | 1,775 | 1,805 | 1,772.5 | 1,772.5 | +7.5 | +0.4% | 8,400 |
| 2007/05/30 | 1,745 | 1,765 | 1,725 | 1,765 | +32.5 | +1.9% | 10,800 |
| 2007/05/29 | 1,772.5 | 1,772.5 | 1,732.5 | 1,732.5 | -17.5 | -1% | 5,600 |
| 2007/05/28 | 1,745 | 1,767.5 | 1,742.5 | 1,750 | +7.5 | +0.4% | 5,600 |
| 2007/05/25 | 1,742.5 | 1,745 | 1,717.5 | 1,742.5 | -7.5 | -0.4% | 6,400 |
| 2007/05/24 | 1,772.5 | 1,775 | 1,750 | 1,750 | -20 | -1.1% | 4,400 |
| 2007/05/23 | 1,787.5 | 1,800 | 1,770 | 1,770 | +7.5 | +0.4% | 6,000 |
| 2007/05/22 | 1,715 | 1,762.5 | 1,715 | 1,762.5 | +50 | +2.9% | 8,400 |
| 2007/05/21 | 1,795 | 1,795 | 1,712.5 | 1,712.5 | -87.5 | -4.9% | 7,200 |
| 2007/05/18 | 1,800 | 1,802.5 | 1,787.5 | 1,800 | ±0 | ±0% | 4,800 |
| 2007/05/17 | 1,837.5 | 1,837.5 | 1,800 | 1,800 | -37.5 | -2% | 4,000 |
| 2007/05/16 | 1,772.5 | 1,837.5 | 1,772.5 | 1,837.5 | +22.5 | +1.2% | 6,800 |
| 2007/05/15 | 1,822.5 | 1,822.5 | 1,752.5 | 1,815 | -12.5 | -0.7% | 9,600 |
| 2007/05/14 | 1,805 | 1,862.5 | 1,797.5 | 1,827.5 | -202.5 | -10% | 36,000 |
| 2007/05/11 | 2,065 | 2,065 | 2,030 | 2,030 | -40 | -1.9% | 7,200 |
| 2007/05/10 | 2,037.5 | 2,070 | 2,030 | 2,070 | +50 | +2.5% | 5,200 |
| 2007/05/09 | 1,990 | 2,037.5 | 1,990 | 2,020 | +32.5 | +1.6% | 24,000 |
| 2007/05/08 | 1,970 | 1,995 | 1,970 | 1,987.5 | +17.5 | +0.9% | 5,600 |
| 2007/05/07 | 1,967.5 | 1,990 | 1,965 | 1,970 | +25 | +1.3% | 9,600 |
| 2007/05/02 | 1,987.5 | 2,000 | 1,945 | 1,945 | -37.5 | -1.9% | 15,200 |
| 2007/05/01 | 1,970 | 1,987.5 | 1,970 | 1,982.5 | -5 | -0.3% | 3,600 |
4251～
4300
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
