エンシュウの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/08 | 911 | 914 | 904 | 904 | -10 | -1.1% | 1,400 |
| 2021/06/07 | 917 | 917 | 911 | 914 | +7 | +0.8% | 8,900 |
| 2021/06/04 | 898 | 907 | 892 | 907 | +14 | +1.6% | 4,700 |
| 2021/06/03 | 871 | 893 | 871 | 893 | +22 | +2.5% | 7,600 |
| 2021/06/02 | 863 | 876 | 863 | 871 | +15 | +1.8% | 4,600 |
| 2021/06/01 | 857 | 860 | 850 | 856 | -1 | -0.1% | 3,000 |
| 2021/05/31 | 859 | 859 | 850 | 857 | +7 | +0.8% | 2,500 |
| 2021/05/28 | 835 | 850 | 835 | 850 | +14 | +1.7% | 5,100 |
| 2021/05/27 | 847 | 847 | 834 | 836 | -11 | -1.3% | 11,600 |
| 2021/05/26 | 868 | 868 | 847 | 847 | -21 | -2.4% | 11,400 |
| 2021/05/25 | 875 | 875 | 868 | 868 | -7 | -0.8% | 7,100 |
| 2021/05/24 | 875 | 885 | 875 | 875 | +3 | +0.3% | 6,400 |
| 2021/05/21 | 888 | 896 | 872 | 872 | -20 | -2.2% | 7,000 |
| 2021/05/20 | 894 | 900 | 891 | 892 | -2 | -0.2% | 3,600 |
| 2021/05/19 | 897 | 900 | 893 | 894 | -3 | -0.3% | 4,400 |
| 2021/05/18 | 882 | 897 | 880 | 897 | +8 | +0.9% | 3,700 |
| 2021/05/17 | 900 | 900 | 879 | 889 | -1 | -0.1% | 13,800 |
| 2021/05/14 | 900 | 900 | 873 | 890 | -67 | -7% | 39,900 |
| 2021/05/13 | 968 | 989 | 957 | 957 | -26 | -2.6% | 6,300 |
| 2021/05/12 | 989 | 998 | 981 | 983 | -5 | -0.5% | 9,500 |
| 2021/05/11 | 980 | 992 | 979 | 988 | +8 | +0.8% | 13,500 |
| 2021/05/10 | 948 | 980 | 941 | 980 | +37 | +3.9% | 17,200 |
| 2021/05/07 | 943 | 943 | 931 | 943 | +14 | +1.5% | 5,400 |
| 2021/05/06 | 933 | 934 | 923 | 929 | +12 | +1.3% | 8,900 |
| 2021/04/30 | 915 | 918 | 915 | 917 | -2 | -0.2% | 3,400 |
| 2021/04/28 | 920 | 925 | 919 | 919 | ±0 | ±0% | 3,300 |
| 2021/04/27 | 929 | 929 | 917 | 919 | ±0 | ±0% | 2,000 |
| 2021/04/26 | 916 | 927 | 916 | 919 | +1 | +0.1% | 2,900 |
| 2021/04/23 | 915 | 927 | 915 | 918 | -5 | -0.5% | 1,700 |
| 2021/04/22 | 920 | 929 | 916 | 923 | +12 | +1.3% | 1,600 |
| 2021/04/21 | 910 | 916 | 910 | 911 | -3 | -0.3% | 2,900 |
| 2021/04/20 | 925 | 925 | 914 | 914 | -16 | -1.7% | 1,600 |
| 2021/04/19 | 914 | 930 | 914 | 930 | +18 | +2% | 7,500 |
| 2021/04/16 | 910 | 919 | 909 | 912 | -12 | -1.3% | 7,200 |
| 2021/04/15 | 936 | 939 | 924 | 924 | -15 | -1.6% | 5,200 |
| 2021/04/14 | 934 | 939 | 930 | 939 | +5 | +0.5% | 2,200 |
| 2021/04/13 | 943 | 943 | 929 | 934 | -5 | -0.5% | 2,500 |
| 2021/04/12 | 949 | 952 | 922 | 939 | +1 | +0.1% | 2,700 |
| 2021/04/09 | 938 | 946 | 934 | 938 | -2 | -0.2% | 3,100 |
| 2021/04/08 | 955 | 956 | 940 | 940 | -17 | -1.8% | 4,500 |
| 2021/04/07 | 948 | 957 | 948 | 957 | +9 | +0.9% | 2,800 |
| 2021/04/06 | 957 | 970 | 931 | 948 | -24 | -2.5% | 9,100 |
| 2021/04/05 | 978 | 978 | 965 | 972 | +4 | +0.4% | 10,000 |
| 2021/04/02 | 960 | 968 | 953 | 968 | +8 | +0.8% | 4,600 |
| 2021/04/01 | 983 | 983 | 960 | 960 | -16 | -1.6% | 6,900 |
| 2021/03/31 | 966 | 976 | 966 | 976 | +8 | +0.8% | 3,900 |
| 2021/03/30 | 968 | 980 | 968 | 968 | -16 | -1.6% | 7,100 |
| 2021/03/29 | 972 | 987 | 972 | 984 | +12 | +1.2% | 9,100 |
| 2021/03/26 | 965 | 975 | 965 | 972 | +7 | +0.7% | 5,200 |
| 2021/03/25 | 971 | 971 | 952 | 965 | -6 | -0.6% | 8,300 |
851～
900
件表示中 / 3587件
類似銘柄と比較する
現在ご覧いただいている「エンシュウ」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 |
|---|---|---|---|---|---|---|---|---|
| エンシュウ | 58,600円 | -5.4% | - | 1.71% | - | 0.32倍 |
|
自動車用工作機械とヤマハ発動機向け部品加工が柱。レーザー加工機や自動化システムに力 |
| 東自機 | 285,000円 | -10.8% | -35.3% | 2.81% | 5.72倍 | 0.47倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
| 明治機 | 33,000円 | +22.6% | +5.7% | 1.21% | 34.20倍 | 1.29倍 |
|
製粉、飼料設備首位。プラントと食品原料加工機械製造が２本柱。太陽光Ａｂａｌａｎｃｅ提携 |
| ＮＦＫ－ＨＤ | 8,400円 | +1.1% | +3.7% | 0.00% | 37.00倍 | 0.75倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
| ニチダイ | 39,200円 | +5.1% | +56.3% | 1.53% | 71.01倍 | 0.33倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
市場注目の銘柄
チャート関連のコラム
