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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,827.5 | 1,830 | 1,825 | 1,825 | -45 | -2.4% | 4,400 |
| 2006/02/09 | 1,880 | 1,880 | 1,827.5 | 1,870 | -5 | -0.3% | 10,000 |
| 2006/02/08 | 1,895 | 1,895 | 1,875 | 1,875 | -50 | -2.6% | 5,600 |
| 2006/02/07 | 1,925 | 1,935 | 1,900 | 1,925 | +25 | +1.3% | 15,600 |
| 2006/02/06 | 1,822.5 | 1,925 | 1,815 | 1,900 | +87.5 | +4.8% | 46,800 |
| 2006/02/03 | 1,817.5 | 1,825 | 1,800 | 1,812.5 | -15 | -0.8% | 7,200 |
| 2006/02/02 | 1,800 | 1,827.5 | 1,800 | 1,827.5 | +27.5 | +1.5% | 6,400 |
| 2006/02/01 | 1,820 | 1,820 | 1,750 | 1,800 | -22.5 | -1.2% | 6,000 |
| 2006/01/31 | 1,860 | 1,860 | 1,812.5 | 1,822.5 | -12.5 | -0.7% | 11,600 |
| 2006/01/30 | 1,827.5 | 1,912.5 | 1,800 | 1,835 | +115 | +6.7% | 16,000 |
| 2006/01/27 | 1,720 | 1,735 | 1,720 | 1,720 | +22.5 | +1.3% | 8,000 |
| 2006/01/26 | 1,630 | 1,697.5 | 1,630 | 1,697.5 | +72.5 | +4.5% | 4,800 |
| 2006/01/25 | 1,587.5 | 1,640 | 1,587.5 | 1,625 | +15 | +0.9% | 6,000 |
| 2006/01/24 | 1,500 | 1,610 | 1,500 | 1,610 | +60 | +3.9% | 10,400 |
| 2006/01/23 | 1,615 | 1,617.5 | 1,550 | 1,550 | -80 | -4.9% | 6,000 |
| 2006/01/20 | 1,722.5 | 1,722.5 | 1,630 | 1,630 | -20 | -1.2% | 6,800 |
| 2006/01/19 | 1,525 | 1,675 | 1,525 | 1,650 | +85 | +5.4% | 15,600 |
| 2006/01/18 | 1,772.5 | 1,772.5 | 1,562.5 | 1,565 | -227.5 | -12.7% | 44,000 |
| 2006/01/17 | 1,775 | 1,825 | 1,775 | 1,792.5 | +2.5 | +0.1% | 7,600 |
| 2006/01/16 | 1,790 | 1,812.5 | 1,787.5 | 1,790 | -30 | -1.6% | 12,400 |
| 2006/01/13 | 1,822.5 | 1,847.5 | 1,800 | 1,820 | -17.5 | -1% | 11,200 |
| 2006/01/12 | 1,850 | 1,850 | 1,825 | 1,837.5 | -10 | -0.5% | 4,800 |
| 2006/01/11 | 1,855 | 1,870 | 1,837.5 | 1,847.5 | -7.5 | -0.4% | 8,000 |
| 2006/01/10 | 1,797.5 | 1,867.5 | 1,797.5 | 1,855 | +72.5 | +4.1% | 14,800 |
| 2006/01/06 | 1,752.5 | 1,782.5 | 1,750 | 1,782.5 | +55 | +3.2% | 12,000 |
| 2006/01/05 | 1,740 | 1,740 | 1,702.5 | 1,727.5 | -2.5 | -0.1% | 13,200 |
| 2006/01/04 | 1,757.5 | 1,757.5 | 1,730 | 1,730 | -25 | -1.4% | 2,800 |
| 2005/12/30 | 1,750 | 1,755 | 1,725 | 1,755 | +2.5 | +0.1% | 2,800 |
| 2005/12/29 | 1,745 | 1,762.5 | 1,727.5 | 1,752.5 | -10 | -0.6% | 7,200 |
| 2005/12/28 | 1,750 | 1,762.5 | 1,750 | 1,762.5 | ±0 | ±0% | 5,200 |
| 2005/12/27 | 1,805 | 1,805 | 1,762.5 | 1,762.5 | -37.5 | -2.1% | 7,200 |
| 2005/12/26 | 1,760 | 1,800 | 1,750 | 1,800 | +40 | +2.3% | 17,200 |
| 2005/12/22 | 1,785 | 1,787.5 | 1,750 | 1,760 | -32.5 | -1.8% | 13,200 |
| 2005/12/21 | 1,775 | 1,792.5 | 1,775 | 1,792.5 | +17.5 | +1% | 11,600 |
| 2005/12/20 | 1,777.5 | 1,777.5 | 1,752.5 | 1,775 | -12.5 | -0.7% | 4,000 |
| 2005/12/19 | 1,780 | 1,787.5 | 1,737.5 | 1,787.5 | ±0 | ±0% | 18,800 |
| 2005/12/16 | 1,775 | 1,790 | 1,765 | 1,787.5 | +25 | +1.4% | 10,000 |
| 2005/12/15 | 1,780 | 1,780 | 1,750 | 1,762.5 | ±0 | ±0% | 11,200 |
| 2005/12/14 | 1,777.5 | 1,777.5 | 1,757.5 | 1,762.5 | +10 | +0.6% | 8,400 |
| 2005/12/13 | 1,772.5 | 1,782.5 | 1,730 | 1,752.5 | -37.5 | -2.1% | 20,800 |
| 2005/12/12 | 1,695 | 1,795 | 1,695 | 1,790 | +120 | +7.2% | 30,800 |
| 2005/12/09 | 1,617.5 | 1,670 | 1,617.5 | 1,670 | +55 | +3.4% | 13,600 |
| 2005/12/08 | 1,692.5 | 1,692.5 | 1,590 | 1,615 | -52.5 | -3.1% | 15,600 |
| 2005/12/07 | 1,650 | 1,670 | 1,637.5 | 1,667.5 | +12.5 | +0.8% | 36,000 |
| 2005/12/06 | 1,487.5 | 1,662.5 | 1,487.5 | 1,655 | +165 | +11.1% | 43,200 |
| 2005/12/05 | 1,482.5 | 1,520 | 1,480 | 1,490 | +15 | +1% | 19,200 |
| 2005/12/02 | 1,475 | 1,477.5 | 1,455 | 1,475 | ±0 | ±0% | 23,200 |
| 2005/12/01 | 1,472.5 | 1,477.5 | 1,462.5 | 1,475 | +12.5 | +0.9% | 18,800 |
| 2005/11/30 | 1,472.5 | 1,472.5 | 1,450 | 1,462.5 | -12.5 | -0.8% | 23,200 |
| 2005/11/29 | 1,475 | 1,485 | 1,437.5 | 1,475 | ±0 | ±0% | 20,800 |
4601～
4650
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
