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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 163 | 206 | 154 | 170 | +2 | +1.2% | 180,039,000 |
| 2017/07/12 | 158 | 168 | 158 | 168 | +50 | +42.4% | 13,733,000 |
| 2017/07/11 | 116 | 120 | 116 | 118 | +2 | +1.7% | 1,072,000 |
| 2017/07/10 | 118 | 118 | 116 | 116 | -2 | -1.7% | 457,000 |
| 2017/07/07 | 115 | 118 | 114 | 118 | +4 | +3.5% | 965,000 |
| 2017/07/06 | 115 | 116 | 114 | 114 | -1 | -0.9% | 560,000 |
| 2017/07/05 | 115 | 115 | 113 | 115 | +1 | +0.9% | 897,000 |
| 2017/07/04 | 118 | 118 | 114 | 114 | -3 | -2.6% | 811,000 |
| 2017/07/03 | 117 | 117 | 115 | 117 | ±0 | ±0% | 940,000 |
| 2017/06/30 | 117 | 118 | 116 | 117 | -2 | -1.7% | 991,000 |
| 2017/06/29 | 119 | 120 | 118 | 119 | ±0 | ±0% | 1,023,000 |
| 2017/06/28 | 123 | 123 | 117 | 119 | -4 | -3.3% | 1,853,000 |
| 2017/06/27 | 118 | 123 | 117 | 123 | +5 | +4.2% | 1,956,000 |
| 2017/06/26 | 113 | 120 | 113 | 118 | +3 | +2.6% | 2,946,000 |
| 2017/06/23 | 117 | 118 | 113 | 115 | -2 | -1.7% | 1,866,000 |
| 2017/06/22 | 117 | 118 | 116 | 117 | ±0 | ±0% | 1,064,000 |
| 2017/06/21 | 115 | 120 | 114 | 117 | ±0 | ±0% | 3,434,000 |
| 2017/06/20 | 114 | 118 | 113 | 117 | +3 | +2.6% | 5,242,000 |
| 2017/06/19 | 120 | 120 | 114 | 114 | -7 | -5.8% | 5,987,000 |
| 2017/06/16 | 125 | 128 | 112 | 121 | -6 | -4.7% | 26,223,000 |
| 2017/06/15 | 160 | 167 | 120 | 127 | +10 | +8.5% | 72,618,000 |
| 2017/06/14 | 87 | 117 | 87 | 117 | +30 | +34.5% | 13,497,000 |
| 2017/06/13 | 86 | 87 | 86 | 87 | +1 | +1.2% | 271,000 |
| 2017/06/12 | 87 | 87 | 84 | 86 | -1 | -1.1% | 539,000 |
| 2017/06/09 | 87 | 87 | 86 | 87 | ±0 | ±0% | 129,000 |
| 2017/06/08 | 88 | 88 | 87 | 87 | -1 | -1.1% | 227,000 |
| 2017/06/07 | 87 | 88 | 86 | 88 | ±0 | ±0% | 172,000 |
| 2017/06/06 | 88 | 89 | 87 | 88 | ±0 | ±0% | 367,000 |
| 2017/06/05 | 89 | 89 | 87 | 88 | -1 | -1.1% | 304,000 |
| 2017/06/02 | 87 | 89 | 87 | 89 | +2 | +2.3% | 280,000 |
| 2017/06/01 | 87 | 88 | 86 | 87 | +1 | +1.2% | 377,000 |
| 2017/05/31 | 86 | 87 | 86 | 86 | -1 | -1.1% | 219,000 |
| 2017/05/30 | 87 | 87 | 86 | 87 | -1 | -1.1% | 234,000 |
| 2017/05/29 | 88 | 88 | 87 | 88 | +1 | +1.1% | 199,000 |
| 2017/05/26 | 87 | 88 | 87 | 87 | ±0 | ±0% | 276,000 |
| 2017/05/25 | 87 | 88 | 87 | 87 | ±0 | ±0% | 537,000 |
| 2017/05/24 | 86 | 87 | 86 | 87 | +1 | +1.2% | 419,000 |
| 2017/05/23 | 86 | 87 | 85 | 86 | +1 | +1.2% | 354,000 |
| 2017/05/22 | 84 | 85 | 84 | 85 | ±0 | ±0% | 279,000 |
| 2017/05/19 | 85 | 85 | 83 | 85 | +2 | +2.4% | 472,000 |
| 2017/05/18 | 84 | 85 | 83 | 83 | -3 | -3.5% | 274,000 |
| 2017/05/17 | 88 | 88 | 86 | 86 | ±0 | ±0% | 469,000 |
| 2017/05/16 | 87 | 87 | 85 | 86 | -1 | -1.1% | 228,000 |
| 2017/05/15 | 86 | 88 | 85 | 87 | +1 | +1.2% | 485,000 |
| 2017/05/12 | 83 | 87 | 83 | 86 | +2 | +2.4% | 633,000 |
| 2017/05/11 | 88 | 88 | 83 | 84 | -2 | -2.3% | 625,000 |
| 2017/05/10 | 87 | 87 | 85 | 86 | ±0 | ±0% | 201,000 |
| 2017/05/09 | 86 | 87 | 85 | 86 | +1 | +1.2% | 167,000 |
| 2017/05/08 | 84 | 86 | 84 | 85 | +2 | +2.4% | 414,000 |
| 2017/05/02 | 81 | 84 | 81 | 83 | +2 | +2.5% | 532,000 |
1801～
1850
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
