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 |
|---|---|---|---|---|---|---|---|
| 2016/07/07 | 57 | 57 | 55 | 55 | -1 | -1.8% | 142,000 |
| 2016/07/06 | 55 | 56 | 55 | 56 | +1 | +1.8% | 183,000 |
| 2016/07/05 | 56 | 56 | 55 | 55 | -1 | -1.8% | 169,000 |
| 2016/07/04 | 56 | 57 | 55 | 56 | ±0 | ±0% | 142,000 |
| 2016/07/01 | 56 | 57 | 56 | 56 | ±0 | ±0% | 116,000 |
| 2016/06/30 | 57 | 57 | 56 | 56 | -1 | -1.8% | 313,000 |
| 2016/06/29 | 56 | 58 | 56 | 57 | +1 | +1.8% | 296,000 |
| 2016/06/28 | 57 | 57 | 55 | 56 | -1 | -1.8% | 129,000 |
| 2016/06/27 | 55 | 57 | 54 | 57 | +1 | +1.8% | 375,000 |
| 2016/06/24 | 61 | 62 | 52 | 56 | -5 | -8.2% | 526,000 |
| 2016/06/23 | 61 | 62 | 60 | 61 | -1 | -1.6% | 134,000 |
| 2016/06/22 | 61 | 62 | 60 | 62 | ±0 | ±0% | 219,000 |
| 2016/06/21 | 63 | 63 | 61 | 62 | ±0 | ±0% | 156,000 |
| 2016/06/20 | 63 | 63 | 62 | 62 | ±0 | ±0% | 57,000 |
| 2016/06/17 | 63 | 63 | 62 | 62 | -1 | -1.6% | 106,000 |
| 2016/06/16 | 64 | 64 | 62 | 63 | -1 | -1.6% | 124,000 |
| 2016/06/15 | 65 | 66 | 64 | 64 | -1 | -1.5% | 217,000 |
| 2016/06/14 | 66 | 66 | 65 | 65 | -1 | -1.5% | 197,000 |
| 2016/06/13 | 66 | 67 | 66 | 66 | ±0 | ±0% | 153,000 |
| 2016/06/10 | 67 | 68 | 66 | 66 | -1 | -1.5% | 144,000 |
| 2016/06/09 | 67 | 68 | 67 | 67 | ±0 | ±0% | 31,000 |
| 2016/06/08 | 67 | 68 | 67 | 67 | ±0 | ±0% | 34,000 |
| 2016/06/07 | 67 | 68 | 67 | 67 | ±0 | ±0% | 36,000 |
| 2016/06/06 | 68 | 68 | 66 | 67 | -1 | -1.5% | 233,000 |
| 2016/06/03 | 67 | 68 | 67 | 68 | +1 | +1.5% | 65,000 |
| 2016/06/02 | 69 | 69 | 67 | 67 | -2 | -2.9% | 161,000 |
| 2016/06/01 | 68 | 69 | 68 | 69 | +1 | +1.5% | 161,000 |
| 2016/05/31 | 68 | 69 | 67 | 68 | ±0 | ±0% | 487,000 |
| 2016/05/30 | 68 | 69 | 68 | 68 | ±0 | ±0% | 50,000 |
| 2016/05/27 | 68 | 69 | 67 | 68 | ±0 | ±0% | 160,000 |
| 2016/05/26 | 69 | 70 | 68 | 68 | -1 | -1.4% | 154,000 |
| 2016/05/25 | 69 | 69 | 68 | 69 | +1 | +1.5% | 58,000 |
| 2016/05/24 | 69 | 69 | 68 | 68 | -1 | -1.4% | 144,000 |
| 2016/05/23 | 70 | 70 | 69 | 69 | -1 | -1.4% | 75,000 |
| 2016/05/20 | 70 | 71 | 69 | 70 | ±0 | ±0% | 59,000 |
| 2016/05/19 | 70 | 71 | 70 | 70 | +1 | +1.4% | 88,000 |
| 2016/05/18 | 70 | 71 | 69 | 69 | ±0 | ±0% | 115,000 |
| 2016/05/17 | 71 | 71 | 69 | 69 | -1 | -1.4% | 112,000 |
| 2016/05/16 | 74 | 74 | 70 | 70 | -3 | -4.1% | 249,000 |
| 2016/05/13 | 71 | 73 | 71 | 73 | +1 | +1.4% | 74,000 |
| 2016/05/12 | 71 | 72 | 71 | 72 | +1 | +1.4% | 30,000 |
| 2016/05/11 | 73 | 73 | 71 | 71 | -1 | -1.4% | 89,000 |
| 2016/05/10 | 72 | 73 | 72 | 72 | +1 | +1.4% | 63,000 |
| 2016/05/09 | 72 | 72 | 71 | 71 | ±0 | ±0% | 23,000 |
| 2016/05/06 | 73 | 73 | 70 | 71 | ±0 | ±0% | 147,000 |
| 2016/05/02 | 68 | 71 | 68 | 71 | ±0 | ±0% | 146,000 |
| 2016/04/28 | 74 | 74 | 71 | 71 | -2 | -2.7% | 205,000 |
| 2016/04/27 | 74 | 74 | 73 | 73 | -1 | -1.4% | 90,000 |
| 2016/04/26 | 74 | 74 | 72 | 74 | ±0 | ±0% | 97,000 |
| 2016/04/25 | 76 | 76 | 74 | 74 | -1 | -1.3% | 299,000 |
2051～
2100
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
