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 |
|---|---|---|---|---|---|---|---|
| 2005/11/09 | 1,225 | 1,225 | 1,205 | 1,212.5 | -20 | -1.6% | 24,000 |
| 2005/11/08 | 1,242.5 | 1,255 | 1,227.5 | 1,232.5 | -60 | -4.6% | 34,000 |
| 2005/11/07 | 1,255 | 1,292.5 | 1,207.5 | 1,292.5 | +200 | +18.3% | 92,000 |
| 2005/11/04 | 1,100 | 1,100 | 1,090 | 1,092.5 | -7.5 | -0.7% | 6,800 |
| 2005/11/02 | 1,100 | 1,107.5 | 1,100 | 1,100 | ±0 | ±0% | 2,400 |
| 2005/11/01 | 1,110 | 1,110 | 1,100 | 1,100 | -12.5 | -1.1% | 12,400 |
| 2005/10/31 | 1,105 | 1,112.5 | 1,105 | 1,112.5 | +10 | +0.9% | 2,000 |
| 2005/10/28 | 1,107.5 | 1,122.5 | 1,102.5 | 1,102.5 | -2.5 | -0.2% | 6,400 |
| 2005/10/27 | 1,105 | 1,105 | 1,105 | 1,105 | ±0 | ±0% | 1,600 |
| 2005/10/26 | 1,110 | 1,110 | 1,105 | 1,105 | -2.5 | -0.2% | 2,800 |
| 2005/10/25 | 1,107.5 | 1,107.5 | 1,107.5 | 1,107.5 | ±0 | ±0% | 2,800 |
| 2005/10/24 | 1,107.5 | 1,107.5 | 1,107.5 | 1,107.5 | ±0 | ±0% | 1,600 |
| 2005/10/21 | 1,105 | 1,107.5 | 1,105 | 1,107.5 | -5 | -0.4% | 2,000 |
| 2005/10/20 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | ±0 | ±0% | 400 |
| 2005/10/19 | 1,115 | 1,125 | 1,112.5 | 1,112.5 | ±0 | ±0% | 9,200 |
| 2005/10/18 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | ±0 | ±0% | 2,400 |
| 2005/10/17 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | ±0 | ±0% | 400 |
| 2005/10/14 | 1,135 | 1,135 | 1,112.5 | 1,112.5 | ±0 | ±0% | 6,400 |
| 2005/10/13 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | ±0 | ±0% | 800 |
| 2005/10/12 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | -12.5 | -1.1% | 1,200 |
| 2005/10/11 | 1,112.5 | 1,125 | 1,112.5 | 1,125 | +25 | +2.3% | 4,400 |
| 2005/10/07 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 2,400 |
| 2005/10/06 | 1,102.5 | 1,102.5 | 1,100 | 1,100 | -12.5 | -1.1% | 2,800 |
| 2005/10/05 | 1,105 | 1,112.5 | 1,102.5 | 1,112.5 | +5 | +0.5% | 2,000 |
| 2005/10/04 | 1,100 | 1,110 | 1,100 | 1,107.5 | +7.5 | +0.7% | 3,200 |
| 2005/10/03 | 1,112.5 | 1,112.5 | 1,100 | 1,100 | ±0 | ±0% | 3,600 |
| 2005/09/30 | 1,112.5 | 1,112.5 | 1,100 | 1,100 | -22.5 | -2% | 8,000 |
| 2005/09/29 | 1,125 | 1,125 | 1,102.5 | 1,122.5 | -12.5 | -1.1% | 10,400 |
| 2005/09/28 | 1,127.5 | 1,140 | 1,127.5 | 1,135 | +5 | +0.4% | 4,000 |
| 2005/09/27 | 1,150 | 1,150 | 1,127.5 | 1,130 | -10 | -0.9% | 18,800 |
| 2005/09/26 | 1,127.5 | 1,165 | 1,120 | 1,140 | +15 | +1.3% | 19,600 |
| 2005/09/22 | 1,135 | 1,135 | 1,125 | 1,125 | ±0 | ±0% | 2,000 |
| 2005/09/21 | 1,125 | 1,125 | 1,125 | 1,125 | -12.5 | -1.1% | 2,800 |
| 2005/09/20 | 1,137.5 | 1,137.5 | 1,120 | 1,137.5 | +5 | +0.4% | 5,600 |
| 2005/09/16 | 1,130 | 1,132.5 | 1,115 | 1,132.5 | -10 | -0.9% | 7,200 |
| 2005/09/15 | 1,142.5 | 1,142.5 | 1,142.5 | 1,142.5 | ±0 | ±0% | 1,600 |
| 2005/09/14 | 1,145 | 1,145 | 1,130 | 1,142.5 | ±0 | ±0% | 1,600 |
| 2005/09/13 | 1,142.5 | 1,142.5 | 1,132.5 | 1,142.5 | -7.5 | -0.7% | 8,400 |
| 2005/09/12 | 1,145 | 1,150 | 1,145 | 1,150 | +10 | +0.9% | 1,200 |
| 2005/09/09 | 1,150 | 1,150 | 1,132.5 | 1,140 | -10 | -0.9% | 3,600 |
| 2005/09/08 | 1,145 | 1,150 | 1,145 | 1,150 | +20 | +1.8% | 4,000 |
| 2005/09/07 | 1,127.5 | 1,132.5 | 1,127.5 | 1,130 | +5 | +0.4% | 1,200 |
| 2005/09/06 | 1,145 | 1,145 | 1,125 | 1,125 | ±0 | ±0% | 4,800 |
| 2005/09/05 | 1,120 | 1,125 | 1,117.5 | 1,125 | +7.5 | +0.7% | 3,200 |
| 2005/09/02 | 1,117.5 | 1,117.5 | 1,117.5 | 1,117.5 | +2.5 | +0.2% | 400 |
| 2005/09/01 | 1,125 | 1,125 | 1,115 | 1,115 | -22.5 | -2% | 3,200 |
| 2005/08/31 | 1,137.5 | 1,137.5 | 1,137.5 | 1,137.5 | -10 | -0.9% | 400 |
| 2005/08/30 | 1,147.5 | 1,147.5 | 1,147.5 | 1,147.5 | ±0 | ±0% | 400 |
| 2005/08/29 | 1,147.5 | 1,147.5 | 1,147.5 | 1,147.5 | ±0 | ±0% | 400 |
| 2005/08/26 | 1,127.5 | 1,155 | 1,127.5 | 1,147.5 | +32.5 | +2.9% | 3,600 |
4851～
4900
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 | 165,200円 | +0.5% | +57.0% | 4.30% | 15.05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 | 116,900円 | -21.3% | -33.9% | 2.82% | 17.24倍 | 0.98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 | 85,300円 | +8.9% | +1.7% | 4.69% | 13.51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 | 144,100円 | +1.1% | +7.7% | 5.55% | 24.38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 | 124,400円 | +12.4% | +25.3% | 1.77% | 7.01倍 | 0.86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
