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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 81 | 81 | 80 | 80 | ±0 | ±0% | 58,000 |
| 2017/04/26 | 81 | 81 | 80 | 80 | +1 | +1.3% | 205,000 |
| 2017/04/25 | 80 | 81 | 79 | 79 | -1 | -1.3% | 430,000 |
| 2017/04/24 | 81 | 82 | 80 | 80 | -1 | -1.2% | 335,000 |
| 2017/04/21 | 80 | 83 | 80 | 81 | +2 | +2.5% | 290,000 |
| 2017/04/20 | 80 | 80 | 78 | 79 | ±0 | ±0% | 185,000 |
| 2017/04/19 | 79 | 79 | 78 | 79 | ±0 | ±0% | 73,000 |
| 2017/04/18 | 81 | 81 | 78 | 79 | ±0 | ±0% | 458,000 |
| 2017/04/17 | 78 | 79 | 76 | 79 | +2 | +2.6% | 305,000 |
| 2017/04/14 | 77 | 78 | 76 | 77 | +1 | +1.3% | 181,000 |
| 2017/04/13 | 77 | 78 | 76 | 76 | -2 | -2.6% | 351,000 |
| 2017/04/12 | 78 | 79 | 76 | 78 | ±0 | ±0% | 516,000 |
| 2017/04/11 | 78 | 79 | 77 | 78 | -2 | -2.5% | 455,000 |
| 2017/04/10 | 81 | 81 | 79 | 80 | ±0 | ±0% | 603,000 |
| 2017/04/07 | 86 | 87 | 80 | 80 | -5 | -5.9% | 1,125,000 |
| 2017/04/06 | 86 | 87 | 85 | 85 | -1 | -1.2% | 345,000 |
| 2017/04/05 | 88 | 88 | 86 | 86 | ±0 | ±0% | 207,000 |
| 2017/04/04 | 91 | 91 | 85 | 86 | -5 | -5.5% | 914,000 |
| 2017/04/03 | 92 | 92 | 91 | 91 | -1 | -1.1% | 149,000 |
| 2017/03/31 | 93 | 94 | 92 | 92 | ±0 | ±0% | 145,000 |
| 2017/03/30 | 94 | 94 | 92 | 92 | -1 | -1.1% | 96,000 |
| 2017/03/29 | 93 | 94 | 93 | 93 | ±0 | ±0% | 172,000 |
| 2017/03/28 | 92 | 93 | 91 | 93 | +2 | +2.2% | 155,000 |
| 2017/03/27 | 92 | 93 | 91 | 91 | -1 | -1.1% | 172,000 |
| 2017/03/24 | 92 | 93 | 92 | 92 | ±0 | ±0% | 190,000 |
| 2017/03/23 | 92 | 93 | 91 | 92 | ±0 | ±0% | 374,000 |
| 2017/03/22 | 93 | 93 | 92 | 92 | -2 | -2.1% | 511,000 |
| 2017/03/21 | 95 | 95 | 94 | 94 | -1 | -1.1% | 169,000 |
| 2017/03/17 | 94 | 95 | 94 | 95 | ±0 | ±0% | 142,000 |
| 2017/03/16 | 93 | 95 | 93 | 95 | +2 | +2.2% | 310,000 |
| 2017/03/15 | 96 | 96 | 93 | 93 | -3 | -3.1% | 661,000 |
| 2017/03/14 | 95 | 96 | 95 | 96 | +1 | +1.1% | 410,000 |
| 2017/03/13 | 95 | 97 | 95 | 95 | ±0 | ±0% | 310,000 |
| 2017/03/10 | 93 | 101 | 93 | 95 | +2 | +2.2% | 3,342,000 |
| 2017/03/09 | 94 | 94 | 92 | 93 | -1 | -1.1% | 269,000 |
| 2017/03/08 | 94 | 94 | 93 | 94 | ±0 | ±0% | 155,000 |
| 2017/03/07 | 94 | 94 | 93 | 94 | ±0 | ±0% | 199,000 |
| 2017/03/06 | 95 | 95 | 94 | 94 | ±0 | ±0% | 158,000 |
| 2017/03/03 | 95 | 95 | 94 | 94 | -1 | -1.1% | 162,000 |
| 2017/03/02 | 94 | 96 | 94 | 95 | +2 | +2.2% | 336,000 |
| 2017/03/01 | 93 | 94 | 92 | 93 | ±0 | ±0% | 359,000 |
| 2017/02/28 | 93 | 94 | 93 | 93 | ±0 | ±0% | 270,000 |
| 2017/02/27 | 95 | 95 | 93 | 93 | -2 | -2.1% | 260,000 |
| 2017/02/24 | 95 | 95 | 94 | 95 | ±0 | ±0% | 149,000 |
| 2017/02/23 | 95 | 95 | 94 | 95 | ±0 | ±0% | 212,000 |
| 2017/02/22 | 96 | 96 | 95 | 95 | +1 | +1.1% | 229,000 |
| 2017/02/21 | 95 | 96 | 94 | 94 | -1 | -1.1% | 405,000 |
| 2017/02/20 | 96 | 96 | 95 | 95 | -1 | -1% | 273,000 |
| 2017/02/17 | 98 | 98 | 96 | 96 | -2 | -2% | 277,000 |
| 2017/02/16 | 97 | 98 | 96 | 98 | ±0 | ±0% | 381,000 |
1951～
2000
件表示中 / 3686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 | 44,600円 | -9.1% | - | 2.24% | - | 0.24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 |
| 明治機 | 27,500円 | +22.6% | +5.7% | 1.45% | 27.07倍 | 1.02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 |
| 宇野鉄 | 277,600円 | -7.6% | -21.9% | 1.80% | 8.76倍 | 0.97倍 |
|
工業用ポンプ、送風機中堅。自社開発のドライ式真空ポンプは独占。不動産賃貸が利益支える |
| 横田製作 | 151,200円 | +7.4% | +5.7% | 3.64% | 10.20倍 | 1.04倍 |
|
耐腐食・耐摩耗性ポンプが強み。完全受注生産方式。石炭火力発電所用自吸ポンプで高シェア |
| オリチエン | 191,100円 | - | - | 1.57% | 31.15倍 | 1.51倍 |
|
高耐久性等独自技術生かした小型チェーンに強み。医療機器向けなど金属射出精密部品も |
市場注目の銘柄
チャート関連のコラム
