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 |
|---|---|---|---|---|---|---|---|
| 2017/02/17 | 98 | 98 | 96 | 96 | -2 | -2% | 277,000 |
| 2017/02/16 | 97 | 98 | 96 | 98 | ±0 | ±0% | 381,000 |
| 2017/02/15 | 98 | 99 | 97 | 98 | +1 | +1% | 492,000 |
| 2017/02/14 | 94 | 99 | 94 | 97 | +3 | +3.2% | 724,000 |
| 2017/02/13 | 95 | 95 | 94 | 94 | -1 | -1.1% | 242,000 |
| 2017/02/10 | 93 | 96 | 92 | 95 | -5 | -5% | 1,271,000 |
| 2017/02/09 | 99 | 100 | 99 | 100 | ±0 | ±0% | 308,000 |
| 2017/02/08 | 98 | 100 | 98 | 100 | +1 | +1% | 161,000 |
| 2017/02/07 | 99 | 100 | 98 | 99 | -1 | -1% | 223,000 |
| 2017/02/06 | 99 | 100 | 99 | 100 | ±0 | ±0% | 224,000 |
| 2017/02/03 | 100 | 101 | 99 | 100 | ±0 | ±0% | 199,000 |
| 2017/02/02 | 100 | 101 | 100 | 100 | -1 | -1% | 225,000 |
| 2017/02/01 | 100 | 101 | 100 | 101 | ±0 | ±0% | 220,000 |
| 2017/01/31 | 101 | 102 | 101 | 101 | -1 | -1% | 289,000 |
| 2017/01/30 | 101 | 102 | 101 | 102 | +1 | +1% | 105,000 |
| 2017/01/27 | 102 | 103 | 100 | 101 | ±0 | ±0% | 477,000 |
| 2017/01/26 | 101 | 102 | 101 | 101 | ±0 | ±0% | 161,000 |
| 2017/01/25 | 99 | 102 | 99 | 101 | +2 | +2% | 484,000 |
| 2017/01/24 | 101 | 101 | 97 | 99 | -2 | -2% | 967,000 |
| 2017/01/23 | 102 | 102 | 100 | 101 | -1 | -1% | 548,000 |
| 2017/01/20 | 102 | 103 | 101 | 102 | -1 | -1% | 569,000 |
| 2017/01/19 | 102 | 103 | 102 | 103 | +2 | +2% | 290,000 |
| 2017/01/18 | 102 | 102 | 101 | 101 | -1 | -1% | 439,000 |
| 2017/01/17 | 103 | 104 | 102 | 102 | -1 | -1% | 516,000 |
| 2017/01/16 | 104 | 105 | 103 | 103 | ±0 | ±0% | 451,000 |
| 2017/01/13 | 103 | 106 | 103 | 103 | ±0 | ±0% | 838,000 |
| 2017/01/12 | 105 | 106 | 103 | 103 | -3 | -2.8% | 1,086,000 |
| 2017/01/11 | 101 | 108 | 101 | 106 | +6 | +6% | 3,451,000 |
| 2017/01/10 | 100 | 101 | 99 | 100 | -1 | -1% | 606,000 |
| 2017/01/06 | 102 | 104 | 101 | 101 | ±0 | ±0% | 673,000 |
| 2017/01/05 | 103 | 103 | 101 | 101 | -1 | -1% | 695,000 |
| 2017/01/04 | 100 | 103 | 100 | 102 | +3 | +3% | 1,008,000 |
| 2016/12/30 | 99 | 101 | 99 | 99 | ±0 | ±0% | 629,000 |
| 2016/12/29 | 100 | 101 | 98 | 99 | ±0 | ±0% | 772,000 |
| 2016/12/28 | 99 | 99 | 98 | 99 | +1 | +1% | 575,000 |
| 2016/12/27 | 98 | 100 | 98 | 98 | -1 | -1% | 623,000 |
| 2016/12/26 | 99 | 100 | 98 | 99 | +1 | +1% | 549,000 |
| 2016/12/22 | 99 | 99 | 98 | 98 | -1 | -1% | 728,000 |
| 2016/12/21 | 100 | 101 | 99 | 99 | ±0 | ±0% | 1,023,000 |
| 2016/12/20 | 102 | 105 | 99 | 99 | ±0 | ±0% | 2,504,000 |
| 2016/12/19 | 100 | 100 | 98 | 99 | -1 | -1% | 526,000 |
| 2016/12/16 | 101 | 102 | 98 | 100 | -1 | -1% | 1,167,000 |
| 2016/12/15 | 107 | 107 | 100 | 101 | -6 | -5.6% | 3,542,000 |
| 2016/12/14 | 105 | 108 | 102 | 107 | +3 | +2.9% | 2,817,000 |
| 2016/12/13 | 102 | 104 | 101 | 104 | +2 | +2% | 1,426,000 |
| 2016/12/12 | 98 | 103 | 98 | 102 | +4 | +4.1% | 2,715,000 |
| 2016/12/09 | 99 | 99 | 97 | 98 | -1 | -1% | 765,000 |
| 2016/12/08 | 99 | 100 | 98 | 99 | -2 | -2% | 926,000 |
| 2016/12/07 | 99 | 102 | 99 | 101 | +3 | +3.1% | 1,243,000 |
| 2016/12/06 | 97 | 100 | 97 | 98 | +1 | +1% | 1,271,000 |
1901～
1950
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
