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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,714 | 1,740 | 1,709 | 1,737 | +31 | +1.8% | 41,500 |
| 2023/08/25 | 1,692 | 1,717 | 1,680 | 1,706 | +4 | +0.2% | 54,000 |
| 2023/08/24 | 1,700 | 1,711 | 1,694 | 1,702 | +10 | +0.6% | 30,800 |
| 2023/08/23 | 1,661 | 1,692 | 1,646 | 1,692 | +39 | +2.4% | 29,200 |
| 2023/08/22 | 1,652 | 1,670 | 1,648 | 1,653 | +12 | +0.7% | 29,900 |
| 2023/08/21 | 1,642 | 1,655 | 1,632 | 1,641 | -1 | -0.1% | 37,300 |
| 2023/08/18 | 1,640 | 1,658 | 1,633 | 1,642 | -1 | -0.1% | 52,000 |
| 2023/08/17 | 1,638 | 1,650 | 1,603 | 1,643 | +2 | +0.1% | 100,200 |
| 2023/08/16 | 1,666 | 1,684 | 1,641 | 1,641 | -42 | -2.5% | 110,300 |
| 2023/08/15 | 1,698 | 1,713 | 1,681 | 1,683 | -12 | -0.7% | 79,100 |
| 2023/08/14 | 1,686 | 1,708 | 1,673 | 1,695 | -4 | -0.2% | 52,800 |
| 2023/08/10 | 1,665 | 1,699 | 1,663 | 1,699 | +35 | +2.1% | 55,500 |
| 2023/08/09 | 1,660 | 1,678 | 1,652 | 1,664 | -8 | -0.5% | 65,300 |
| 2023/08/08 | 1,656 | 1,687 | 1,653 | 1,672 | +31 | +1.9% | 314,800 |
| 2023/08/07 | 1,665 | 1,665 | 1,627 | 1,641 | -48 | -2.8% | 327,400 |
| 2023/08/04 | 1,716 | 1,716 | 1,686 | 1,689 | -25 | -1.5% | 75,100 |
| 2023/08/03 | 1,740 | 1,741 | 1,704 | 1,714 | -28 | -1.6% | 62,000 |
| 2023/08/02 | 1,710 | 1,751 | 1,709 | 1,742 | +22 | +1.3% | 97,200 |
| 2023/08/01 | 1,653 | 1,725 | 1,653 | 1,720 | -53 | -3% | 186,800 |
| 2023/07/31 | 1,790 | 1,800 | 1,761 | 1,773 | -16 | -0.9% | 75,400 |
| 2023/07/28 | 1,781 | 1,805 | 1,770 | 1,789 | -4 | -0.2% | 109,900 |
| 2023/07/27 | 1,768 | 1,794 | 1,761 | 1,793 | +12 | +0.7% | 44,200 |
| 2023/07/26 | 1,782 | 1,790 | 1,761 | 1,781 | -2 | -0.1% | 20,000 |
| 2023/07/25 | 1,807 | 1,809 | 1,782 | 1,783 | -18 | -1% | 35,500 |
| 2023/07/24 | 1,788 | 1,812 | 1,775 | 1,801 | +39 | +2.2% | 53,900 |
| 2023/07/21 | 1,745 | 1,764 | 1,740 | 1,762 | +1 | +0.1% | 29,100 |
| 2023/07/20 | 1,790 | 1,797 | 1,753 | 1,761 | -49 | -2.7% | 34,300 |
| 2023/07/19 | 1,769 | 1,810 | 1,762 | 1,810 | +50 | +2.8% | 58,400 |
| 2023/07/18 | 1,755 | 1,766 | 1,750 | 1,760 | +10 | +0.6% | 31,800 |
| 2023/07/14 | 1,748 | 1,757 | 1,738 | 1,750 | +15 | +0.9% | 35,700 |
| 2023/07/13 | 1,709 | 1,740 | 1,701 | 1,735 | +26 | +1.5% | 30,300 |
| 2023/07/12 | 1,758 | 1,758 | 1,709 | 1,709 | -39 | -2.2% | 54,300 |
| 2023/07/11 | 1,755 | 1,776 | 1,740 | 1,748 | +2 | +0.1% | 35,800 |
| 2023/07/10 | 1,743 | 1,770 | 1,739 | 1,746 | +3 | +0.2% | 29,600 |
| 2023/07/07 | 1,726 | 1,763 | 1,713 | 1,743 | -13 | -0.7% | 29,900 |
| 2023/07/06 | 1,780 | 1,782 | 1,751 | 1,756 | -40 | -2.2% | 33,600 |
| 2023/07/05 | 1,814 | 1,827 | 1,791 | 1,796 | -29 | -1.6% | 33,700 |
| 2023/07/04 | 1,780 | 1,846 | 1,774 | 1,825 | +51 | +2.9% | 100,700 |
| 2023/07/03 | 1,712 | 1,806 | 1,711 | 1,774 | +78 | +4.6% | 140,900 |
| 2023/06/30 | 1,704 | 1,705 | 1,676 | 1,696 | +3 | +0.2% | 38,400 |
| 2023/06/29 | 1,680 | 1,709 | 1,676 | 1,693 | +13 | +0.8% | 60,000 |
| 2023/06/28 | 1,660 | 1,685 | 1,657 | 1,680 | +21 | +1.3% | 38,300 |
| 2023/06/27 | 1,651 | 1,659 | 1,636 | 1,659 | ±0 | ±0% | 63,500 |
| 2023/06/26 | 1,662 | 1,682 | 1,652 | 1,659 | -3 | -0.2% | 47,400 |
| 2023/06/23 | 1,683 | 1,691 | 1,650 | 1,662 | -19 | -1.1% | 50,100 |
| 2023/06/22 | 1,700 | 1,704 | 1,676 | 1,681 | -27 | -1.6% | 61,300 |
| 2023/06/21 | 1,698 | 1,710 | 1,690 | 1,708 | +1 | +0.1% | 24,100 |
| 2023/06/20 | 1,697 | 1,712 | 1,690 | 1,707 | +2 | +0.1% | 20,600 |
| 2023/06/19 | 1,701 | 1,725 | 1,689 | 1,705 | +4 | +0.2% | 42,600 |
| 2023/06/16 | 1,694 | 1,705 | 1,671 | 1,701 | +20 | +1.2% | 55,100 |
401～
450
件表示中 / 6935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 | 125,500円 | +7.0% | +140.5% | 5.66% | 17.77倍 | 0.36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 |
| 大同信 | 48,200円 | +5.9% | -14.0% | 2.49% | 5.08倍 | 0.33倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| 日アンテナ | 59,800円 | +1.0% | - | 0.00% | - | 0.58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 |
| プラットホーム | 163,900円 | +16.2% | - | 0.00% | 518.67倍 | 19.30倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
| シライ電子 | 52,900円 | +0.6% | +1.8% | 5.67% | 5.33倍 | 0.90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
