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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 140 | 141 | 137 | 137 | -3 | -2.1% | 986,000 |
| 2018/07/19 | 136 | 141 | 136 | 140 | +3 | +2.2% | 1,184,000 |
| 2018/07/18 | 136 | 138 | 136 | 137 | +1 | +0.7% | 735,000 |
| 2018/07/17 | 138 | 139 | 135 | 136 | ±0 | ±0% | 673,000 |
| 2018/07/13 | 137 | 139 | 136 | 136 | +1 | +0.7% | 842,000 |
| 2018/07/12 | 137 | 138 | 134 | 135 | -2 | -1.5% | 958,000 |
| 2018/07/11 | 139 | 139 | 134 | 137 | -3 | -2.1% | 1,288,000 |
| 2018/07/10 | 137 | 143 | 137 | 140 | +4 | +2.9% | 1,440,000 |
| 2018/07/09 | 135 | 138 | 133 | 136 | +1 | +0.7% | 906,000 |
| 2018/07/06 | 129 | 136 | 129 | 135 | +7 | +5.5% | 1,149,000 |
| 2018/07/05 | 130 | 131 | 127 | 128 | -4 | -3% | 1,410,000 |
| 2018/07/04 | 134 | 134 | 128 | 132 | -2 | -1.5% | 1,501,000 |
| 2018/07/03 | 138 | 139 | 133 | 134 | -3 | -2.2% | 1,203,000 |
| 2018/07/02 | 139 | 143 | 137 | 137 | -2 | -1.4% | 1,280,000 |
| 2018/06/29 | 139 | 140 | 138 | 139 | ±0 | ±0% | 671,000 |
| 2018/06/28 | 141 | 141 | 138 | 139 | -2 | -1.4% | 846,000 |
| 2018/06/27 | 142 | 143 | 140 | 141 | -2 | -1.4% | 770,000 |
| 2018/06/26 | 139 | 143 | 137 | 143 | +3 | +2.1% | 782,000 |
| 2018/06/25 | 148 | 150 | 138 | 140 | -8 | -5.4% | 1,545,000 |
| 2018/06/22 | 150 | 152 | 148 | 148 | -5 | -3.3% | 845,000 |
| 2018/06/21 | 155 | 155 | 153 | 153 | ±0 | ±0% | 653,000 |
| 2018/06/20 | 152 | 154 | 147 | 153 | +1 | +0.7% | 1,342,000 |
| 2018/06/19 | 154 | 157 | 152 | 152 | -2 | -1.3% | 894,000 |
| 2018/06/18 | 161 | 161 | 154 | 154 | -6 | -3.8% | 1,226,000 |
| 2018/06/15 | 161 | 162 | 159 | 160 | -1 | -0.6% | 928,000 |
| 2018/06/14 | 164 | 164 | 161 | 161 | -3 | -1.8% | 851,000 |
| 2018/06/13 | 167 | 167 | 164 | 164 | -3 | -1.8% | 875,000 |
| 2018/06/12 | 169 | 169 | 167 | 167 | -2 | -1.2% | 581,000 |
| 2018/06/11 | 171 | 171 | 168 | 169 | -2 | -1.2% | 785,000 |
| 2018/06/08 | 171 | 172 | 170 | 171 | -1 | -0.6% | 527,000 |
| 2018/06/07 | 172 | 175 | 171 | 172 | +2 | +1.2% | 1,091,000 |
| 2018/06/06 | 170 | 179 | 167 | 170 | ±0 | ±0% | 3,826,000 |
| 2018/06/05 | 173 | 174 | 169 | 170 | -3 | -1.7% | 974,000 |
| 2018/06/04 | 170 | 176 | 170 | 173 | +4 | +2.4% | 1,413,000 |
| 2018/06/01 | 169 | 170 | 169 | 169 | -1 | -0.6% | 479,000 |
| 2018/05/31 | 170 | 172 | 168 | 170 | +2 | +1.2% | 671,000 |
| 2018/05/30 | 170 | 170 | 168 | 168 | -5 | -2.9% | 825,000 |
| 2018/05/29 | 177 | 177 | 172 | 173 | -4 | -2.3% | 788,000 |
| 2018/05/28 | 178 | 179 | 176 | 177 | -1 | -0.6% | 507,000 |
| 2018/05/25 | 181 | 183 | 177 | 178 | -5 | -2.7% | 1,154,000 |
| 2018/05/24 | 184 | 184 | 181 | 183 | -1 | -0.5% | 1,041,000 |
| 2018/05/23 | 189 | 189 | 184 | 184 | -5 | -2.6% | 1,278,000 |
| 2018/05/22 | 189 | 190 | 187 | 189 | ±0 | ±0% | 1,280,000 |
| 2018/05/21 | 184 | 191 | 183 | 189 | +7 | +3.8% | 2,192,000 |
| 2018/05/18 | 181 | 187 | 180 | 182 | +2 | +1.1% | 2,138,000 |
| 2018/05/17 | 176 | 181 | 176 | 180 | +5 | +2.9% | 1,577,000 |
| 2018/05/16 | 177 | 180 | 175 | 175 | -5 | -2.8% | 1,172,000 |
| 2018/05/15 | 183 | 185 | 178 | 180 | -3 | -1.6% | 2,495,000 |
| 2018/05/14 | 175 | 184 | 171 | 183 | +23 | +14.4% | 6,787,000 |
| 2018/05/11 | 162 | 162 | 157 | 160 | -1 | -0.6% | 825,000 |
1551～
1600
件表示中 / 3588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 | 58,100円 | -5.4% | - | 1.72% | - | 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 |
| 太平製 | 274,700円 | -17.8% | -44.0% | 3.82% | 6.80倍 | 0.51倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| 明治機 | 33,600円 | +22.6% | +5.7% | 1.19% | 34.82倍 | 1.31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 | 8,300円 | +1.1% | +3.7% | 0.00% | 36.56倍 | 0.74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 | 38,000円 | +5.1% | +56.3% | 1.58% | 68.84倍 | 0.32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
