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 |
|---|---|---|---|---|---|---|---|
| 2006/08/30 | 1,670 | 1,670 | 1,650 | 1,650 | -20 | -1.2% | 2,400 |
| 2006/08/29 | 1,682.5 | 1,682.5 | 1,670 | 1,670 | -17.5 | -1% | 3,600 |
| 2006/08/28 | 1,700 | 1,700 | 1,687.5 | 1,687.5 | -12.5 | -0.7% | 1,600 |
| 2006/08/25 | 1,717.5 | 1,717.5 | 1,700 | 1,700 | -15 | -0.9% | 1,600 |
| 2006/08/24 | 1,730 | 1,742.5 | 1,715 | 1,715 | -7.5 | -0.4% | 2,000 |
| 2006/08/23 | 1,717.5 | 1,722.5 | 1,710 | 1,722.5 | +15 | +0.9% | 7,600 |
| 2006/08/22 | 1,715 | 1,715 | 1,707.5 | 1,707.5 | -7.5 | -0.4% | 2,400 |
| 2006/08/21 | 1,717.5 | 1,717.5 | 1,700 | 1,715 | +22.5 | +1.3% | 1,600 |
| 2006/08/18 | 1,687.5 | 1,712.5 | 1,687.5 | 1,692.5 | -25 | -1.5% | 2,800 |
| 2006/08/17 | 1,717.5 | 1,717.5 | 1,717.5 | 1,717.5 | +17.5 | +1% | 1,200 |
| 2006/08/16 | 1,700 | 1,700 | 1,700 | 1,700 | +20 | +1.2% | 800 |
| 2006/08/15 | 1,695 | 1,695 | 1,677.5 | 1,680 | -25 | -1.5% | 3,600 |
| 2006/08/14 | 1,730 | 1,730 | 1,700 | 1,705 | -12.5 | -0.7% | 1,600 |
| 2006/08/11 | 1,717.5 | 1,717.5 | 1,717.5 | 1,717.5 | +50 | +3% | 400 |
| 2006/08/10 | 1,662.5 | 1,667.5 | 1,662.5 | 1,667.5 | -7.5 | -0.4% | 1,200 |
| 2006/08/09 | 1,675 | 1,675 | 1,675 | 1,675 | -25 | -1.5% | 1,200 |
| 2006/08/08 | 1,702.5 | 1,702.5 | 1,687.5 | 1,700 | +12.5 | +0.7% | 3,600 |
| 2006/08/07 | 1,727.5 | 1,727.5 | 1,687.5 | 1,687.5 | -65 | -3.7% | 6,800 |
| 2006/08/04 | 1,780 | 1,790 | 1,725 | 1,752.5 | -35 | -2% | 21,200 |
| 2006/08/03 | 1,675 | 1,800 | 1,672.5 | 1,787.5 | +125 | +7.5% | 33,600 |
| 2006/08/02 | 1,647.5 | 1,662.5 | 1,647.5 | 1,662.5 | +12.5 | +0.8% | 2,800 |
| 2006/08/01 | 1,625 | 1,650 | 1,625 | 1,650 | +35 | +2.2% | 3,600 |
| 2006/07/31 | 1,615 | 1,615 | 1,615 | 1,615 | +25 | +1.6% | 400 |
| 2006/07/28 | 1,582.5 | 1,590 | 1,577.5 | 1,590 | +27.5 | +1.8% | 1,600 |
| 2006/07/27 | 1,562.5 | 1,575 | 1,562.5 | 1,562.5 | -20 | -1.3% | 1,600 |
| 2006/07/26 | 1,582.5 | 1,582.5 | 1,582.5 | 1,582.5 | -17.5 | -1.1% | 2,000 |
| 2006/07/25 | 1,530 | 1,600 | 1,530 | 1,600 | +75 | +4.9% | 4,400 |
| 2006/07/24 | 1,580 | 1,580 | 1,525 | 1,525 | -55 | -3.5% | 6,400 |
| 2006/07/21 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 400 |
| 2006/07/20 | 1,637.5 | 1,642.5 | 1,580 | 1,580 | +42.5 | +2.8% | 3,200 |
| 2006/07/19 | 1,600 | 1,600 | 1,537.5 | 1,537.5 | -42.5 | -2.7% | 1,600 |
| 2006/07/18 | 1,625 | 1,625 | 1,580 | 1,580 | -50 | -3.1% | 2,000 |
| 2006/07/14 | 1,642.5 | 1,642.5 | 1,630 | 1,630 | - | - | 800 |
| 2006/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/12 | 1,675 | 1,682.5 | 1,632.5 | 1,682.5 | +15 | +0.9% | 4,000 |
| 2006/07/11 | 1,667.5 | 1,667.5 | 1,667.5 | 1,667.5 | -32.5 | -1.9% | 1,600 |
| 2006/07/10 | 1,660 | 1,700 | 1,652.5 | 1,700 | -15 | -0.9% | 1,200 |
| 2006/07/07 | 1,725 | 1,725 | 1,715 | 1,715 | -17.5 | -1% | 800 |
| 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 |
4651～
4700
件表示中 / 7027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 | 164,400円 | +0.5% | +57.0% | 4.32% | 14.98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 |
| アクセル | 116,200円 | -21.3% | -33.9% | 2.84% | 17.14倍 | 0.97倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| 三社電機 | 86,100円 | +8.9% | +1.7% | 4.65% | 13.64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 |
| ケ ル | 144,500円 | +1.1% | +7.7% | 5.54% | 24.45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 |
| プラズマ | 123,200円 | +12.4% | +25.3% | 1.79% | 6.94倍 | 0.85倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
市場注目の銘柄
チャート関連のコラム
