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 |
|---|---|---|---|---|---|---|---|
| 2008/02/06 | 1,197.5 | 1,197.5 | 1,150 | 1,152.5 | -50 | -4.2% | 6,000 |
| 2008/02/05 | 1,237.5 | 1,237.5 | 1,202.5 | 1,202.5 | -35 | -2.8% | 3,600 |
| 2008/02/04 | 1,250 | 1,250 | 1,237.5 | 1,237.5 | -12.5 | -1% | 6,800 |
| 2008/02/01 | 1,252.5 | 1,252.5 | 1,240 | 1,250 | ±0 | ±0% | 6,800 |
| 2008/01/31 | 1,227.5 | 1,250 | 1,227.5 | 1,250 | +10 | +0.8% | 4,400 |
| 2008/01/30 | 1,250 | 1,250 | 1,240 | 1,240 | +7.5 | +0.6% | 2,800 |
| 2008/01/29 | 1,232.5 | 1,250 | 1,232.5 | 1,232.5 | +7.5 | +0.6% | 6,400 |
| 2008/01/28 | 1,247.5 | 1,270 | 1,225 | 1,225 | -25 | -2% | 7,200 |
| 2008/01/25 | 1,252.5 | 1,252.5 | 1,245 | 1,250 | +30 | +2.5% | 13,200 |
| 2008/01/24 | 1,220 | 1,265 | 1,220 | 1,220 | +7.5 | +0.6% | 12,000 |
| 2008/01/23 | 1,200 | 1,222.5 | 1,200 | 1,212.5 | +25 | +2.1% | 9,600 |
| 2008/01/22 | 1,250 | 1,272.5 | 1,187.5 | 1,187.5 | -62.5 | -5% | 6,800 |
| 2008/01/21 | 1,350 | 1,350 | 1,250 | 1,250 | -125 | -9.1% | 8,400 |
| 2008/01/18 | 1,287.5 | 1,375 | 1,250 | 1,375 | +85 | +6.6% | 7,200 |
| 2008/01/17 | 1,325 | 1,350 | 1,290 | 1,290 | -10 | -0.8% | 3,600 |
| 2008/01/16 | 1,302.5 | 1,330 | 1,300 | 1,300 | -100 | -7.1% | 5,200 |
| 2008/01/15 | 1,442.5 | 1,462.5 | 1,400 | 1,400 | -42.5 | -2.9% | 4,000 |
| 2008/01/11 | 1,480 | 1,480 | 1,437.5 | 1,442.5 | -37.5 | -2.5% | 4,000 |
| 2008/01/10 | 1,475 | 1,480 | 1,452.5 | 1,480 | ±0 | ±0% | 2,400 |
| 2008/01/09 | 1,457.5 | 1,480 | 1,432.5 | 1,480 | +47.5 | +3.3% | 1,600 |
| 2008/01/08 | 1,475 | 1,475 | 1,432.5 | 1,432.5 | -17.5 | -1.2% | 1,600 |
| 2008/01/07 | 1,457.5 | 1,462.5 | 1,430 | 1,450 | -50 | -3.3% | 2,800 |
| 2008/01/04 | 1,545 | 1,562.5 | 1,500 | 1,500 | -75 | -4.8% | 2,400 |
| 2007/12/28 | 1,602.5 | 1,602.5 | 1,545 | 1,575 | +22.5 | +1.4% | 13,200 |
| 2007/12/27 | 1,550 | 1,552.5 | 1,525 | 1,552.5 | +2.5 | +0.2% | 2,400 |
| 2007/12/26 | 1,475 | 1,550 | 1,450 | 1,550 | +75 | +5.1% | 5,600 |
| 2007/12/25 | 1,527.5 | 1,527.5 | 1,427.5 | 1,475 | -35 | -2.3% | 15,600 |
| 2007/12/21 | 1,492.5 | 1,512.5 | 1,482.5 | 1,510 | +12.5 | +0.8% | 8,000 |
| 2007/12/20 | 1,525 | 1,527.5 | 1,497.5 | 1,497.5 | -47.5 | -3.1% | 4,400 |
| 2007/12/19 | 1,552.5 | 1,552.5 | 1,520 | 1,545 | -5 | -0.3% | 2,800 |
| 2007/12/18 | 1,532.5 | 1,550 | 1,532.5 | 1,550 | -25 | -1.6% | 2,400 |
| 2007/12/17 | 1,555 | 1,612.5 | 1,555 | 1,575 | +2.5 | +0.2% | 2,800 |
| 2007/12/14 | 1,565 | 1,575 | 1,525 | 1,572.5 | +32.5 | +2.1% | 6,800 |
| 2007/12/13 | 1,550 | 1,550 | 1,540 | 1,540 | +15 | +1% | 1,600 |
| 2007/12/12 | 1,512.5 | 1,547.5 | 1,502.5 | 1,525 | -12.5 | -0.8% | 3,200 |
| 2007/12/11 | 1,525 | 1,537.5 | 1,525 | 1,537.5 | +37.5 | +2.5% | 2,400 |
| 2007/12/10 | 1,527.5 | 1,547.5 | 1,500 | 1,500 | -40 | -2.6% | 3,200 |
| 2007/12/07 | 1,525 | 1,540 | 1,502.5 | 1,540 | +40 | +2.7% | 1,600 |
| 2007/12/06 | 1,525 | 1,550 | 1,500 | 1,500 | +12.5 | +0.8% | 5,600 |
| 2007/12/05 | 1,455 | 1,510 | 1,455 | 1,487.5 | -37.5 | -2.5% | 2,000 |
| 2007/12/04 | 1,530 | 1,530 | 1,522.5 | 1,525 | -2.5 | -0.2% | 1,600 |
| 2007/12/03 | 1,502.5 | 1,527.5 | 1,502.5 | 1,527.5 | +2.5 | +0.2% | 4,400 |
| 2007/11/30 | 1,497.5 | 1,550 | 1,497.5 | 1,525 | +27.5 | +1.8% | 3,200 |
| 2007/11/29 | 1,482.5 | 1,497.5 | 1,470 | 1,497.5 | +72.5 | +5.1% | 1,600 |
| 2007/11/28 | 1,425 | 1,425 | 1,425 | 1,425 | +5 | +0.4% | 800 |
| 2007/11/27 | 1,420 | 1,420 | 1,420 | 1,420 | +5 | +0.4% | 400 |
| 2007/11/26 | 1,500 | 1,500 | 1,415 | 1,415 | -10 | -0.7% | 3,200 |
| 2007/11/22 | 1,522.5 | 1,522.5 | 1,425 | 1,425 | -75 | -5% | 2,400 |
| 2007/11/21 | 1,510 | 1,510 | 1,500 | 1,500 | +15 | +1% | 800 |
| 2007/11/20 | 1,425 | 1,485 | 1,425 | 1,485 | -15 | -1% | 3,200 |
4301～
4350
件表示中 / 7028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 | 164,500円 | +0.5% | +57.0% | 4.32% | 14.99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 |
| 三社電機 | 86,100円 | +8.9% | +1.7% | 4.65% | 13.63倍 | 0.47倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| 日アンテナ | 88,900円 | +4.8% | +71.4% | 0.00% | 11.90倍 | 0.61倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
| ケ ル | 145,000円 | +1.1% | +7.7% | 5.52% | 24.53倍 | 0.69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 |
| ジオマテック | 117,200円 | -5.3% | -35.8% | 0.00% | 41.58倍 | 1.02倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
市場注目の銘柄
チャート関連のコラム
