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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,732.5 | 1,732.5 | 1,732.5 | 1,732.5 | +7.5 | +0.4% | 1,200 |
| 2006/07/05 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 800 |
| 2006/07/04 | 1,727.5 | 1,730 | 1,725 | 1,725 | ±0 | ±0% | 2,000 |
| 2006/07/03 | 1,730 | 1,737.5 | 1,725 | 1,725 | +7.5 | +0.4% | 7,600 |
| 2006/06/30 | 1,727.5 | 1,737.5 | 1,715 | 1,717.5 | +30 | +1.8% | 6,000 |
| 2006/06/29 | 1,702.5 | 1,702.5 | 1,675 | 1,687.5 | -12.5 | -0.7% | 4,800 |
| 2006/06/28 | 1,700 | 1,700 | 1,700 | 1,700 | +5 | +0.3% | 400 |
| 2006/06/27 | 1,695 | 1,695 | 1,695 | 1,695 | +17.5 | +1% | 800 |
| 2006/06/26 | 1,750 | 1,750 | 1,677.5 | 1,677.5 | -22.5 | -1.3% | 2,400 |
| 2006/06/23 | 1,700 | 1,700 | 1,700 | 1,700 | -25 | -1.4% | 400 |
| 2006/06/22 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 2,400 |
| 2006/06/21 | 1,725 | 1,725 | 1,725 | 1,725 | -25 | -1.4% | 2,000 |
| 2006/06/20 | 1,700 | 1,750 | 1,687.5 | 1,750 | +25 | +1.4% | 5,200 |
| 2006/06/19 | 1,750 | 1,750 | 1,725 | 1,725 | -25 | -1.4% | 8,800 |
| 2006/06/16 | 1,750 | 1,767.5 | 1,737.5 | 1,750 | +25 | +1.4% | 6,000 |
| 2006/06/15 | 1,725 | 1,725 | 1,705 | 1,725 | +25 | +1.5% | 7,200 |
| 2006/06/14 | 1,627.5 | 1,700 | 1,627.5 | 1,700 | -7.5 | -0.4% | 5,600 |
| 2006/06/13 | 1,707.5 | 1,707.5 | 1,707.5 | 1,707.5 | +25 | +1.5% | 400 |
| 2006/06/12 | 1,602.5 | 1,682.5 | 1,602.5 | 1,682.5 | +95 | +6% | 6,000 |
| 2006/06/09 | 1,575 | 1,587.5 | 1,575 | 1,587.5 | ±0 | ±0% | 800 |
| 2006/06/08 | 1,570 | 1,587.5 | 1,562.5 | 1,587.5 | -15 | -0.9% | 14,000 |
| 2006/06/07 | 1,637.5 | 1,637.5 | 1,602.5 | 1,602.5 | -10 | -0.6% | 5,600 |
| 2006/06/06 | 1,625 | 1,637.5 | 1,612.5 | 1,612.5 | -37.5 | -2.3% | 4,400 |
| 2006/06/05 | 1,660 | 1,660 | 1,625 | 1,650 | +62.5 | +3.9% | 1,200 |
| 2006/06/02 | 1,662.5 | 1,662.5 | 1,575 | 1,587.5 | -75 | -4.5% | 15,600 |
| 2006/06/01 | 1,700 | 1,700 | 1,662.5 | 1,662.5 | ±0 | ±0% | 9,200 |
| 2006/05/31 | 1,657.5 | 1,675 | 1,657.5 | 1,662.5 | -37.5 | -2.2% | 5,200 |
| 2006/05/30 | 1,705 | 1,725 | 1,700 | 1,700 | -25 | -1.4% | 6,400 |
| 2006/05/29 | 1,760 | 1,760 | 1,725 | 1,725 | ±0 | ±0% | 6,800 |
| 2006/05/26 | 1,737.5 | 1,740 | 1,725 | 1,725 | -25 | -1.4% | 4,800 |
| 2006/05/25 | 1,742.5 | 1,750 | 1,725 | 1,750 | +25 | +1.4% | 10,400 |
| 2006/05/24 | 1,725 | 1,727.5 | 1,725 | 1,725 | -25 | -1.4% | 5,200 |
| 2006/05/23 | 1,750 | 1,767.5 | 1,700 | 1,750 | -25 | -1.4% | 6,000 |
| 2006/05/22 | 1,752.5 | 1,800 | 1,752.5 | 1,775 | +25 | +1.4% | 17,600 |
| 2006/05/19 | 1,700 | 1,750 | 1,700 | 1,750 | +75 | +4.5% | 7,200 |
| 2006/05/18 | 1,662.5 | 1,687.5 | 1,662.5 | 1,675 | -37.5 | -2.2% | 14,400 |
| 2006/05/17 | 1,712.5 | 1,712.5 | 1,675 | 1,712.5 | -25 | -1.4% | 18,800 |
| 2006/05/16 | 1,825 | 1,837.5 | 1,737.5 | 1,737.5 | -62.5 | -3.5% | 40,400 |
| 2006/05/15 | 1,800 | 1,800 | 1,800 | 1,800 | +275 | +18% | 2,800 |
| 2006/05/12 | 1,552.5 | 1,552.5 | 1,525 | 1,525 | -27.5 | -1.8% | 4,400 |
| 2006/05/11 | 1,562.5 | 1,575 | 1,552.5 | 1,552.5 | +2.5 | +0.2% | 3,600 |
| 2006/05/10 | 1,580 | 1,580 | 1,550 | 1,550 | -30 | -1.9% | 3,600 |
| 2006/05/09 | 1,580 | 1,580 | 1,580 | 1,580 | -25 | -1.6% | 2,000 |
| 2006/05/08 | 1,615 | 1,637.5 | 1,605 | 1,605 | ±0 | ±0% | 6,800 |
| 2006/05/02 | 1,625 | 1,625 | 1,605 | 1,605 | -20 | -1.2% | 1,600 |
| 2006/05/01 | 1,650 | 1,650 | 1,625 | 1,625 | -2.5 | -0.2% | 1,200 |
| 2006/04/28 | 1,625 | 1,630 | 1,625 | 1,627.5 | -22.5 | -1.4% | 3,600 |
| 2006/04/27 | 1,675 | 1,675 | 1,650 | 1,650 | -25 | -1.5% | 1,600 |
| 2006/04/26 | 1,657.5 | 1,675 | 1,657.5 | 1,675 | +25 | +1.5% | 800 |
| 2006/04/25 | 1,657.5 | 1,657.5 | 1,650 | 1,650 | -7.5 | -0.5% | 4,000 |
4501～
4550
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
