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 |
|---|---|---|---|---|---|---|---|
| 2016/04/22 | 74 | 75 | 74 | 75 | +1 | +1.4% | 80,000 |
| 2016/04/21 | 75 | 75 | 74 | 74 | +1 | +1.4% | 123,000 |
| 2016/04/20 | 73 | 74 | 73 | 73 | +1 | +1.4% | 100,000 |
| 2016/04/19 | 73 | 74 | 72 | 72 | -1 | -1.4% | 119,000 |
| 2016/04/18 | 72 | 73 | 70 | 73 | +1 | +1.4% | 87,000 |
| 2016/04/15 | 75 | 75 | 72 | 72 | -3 | -4% | 160,000 |
| 2016/04/14 | 72 | 76 | 72 | 75 | +4 | +5.6% | 433,000 |
| 2016/04/13 | 70 | 73 | 70 | 71 | +2 | +2.9% | 239,000 |
| 2016/04/12 | 68 | 69 | 67 | 69 | +2 | +3% | 402,000 |
| 2016/04/11 | 70 | 70 | 66 | 67 | -1 | -1.5% | 574,000 |
| 2016/04/08 | 69 | 69 | 67 | 68 | -2 | -2.9% | 738,000 |
| 2016/04/07 | 71 | 71 | 70 | 70 | -1 | -1.4% | 66,000 |
| 2016/04/06 | 71 | 72 | 70 | 71 | ±0 | ±0% | 95,000 |
| 2016/04/05 | 73 | 73 | 70 | 71 | -2 | -2.7% | 140,000 |
| 2016/04/04 | 71 | 73 | 71 | 73 | +1 | +1.4% | 115,000 |
| 2016/04/01 | 75 | 75 | 72 | 72 | -3 | -4% | 169,000 |
| 2016/03/31 | 76 | 76 | 74 | 75 | -2 | -2.6% | 342,000 |
| 2016/03/30 | 77 | 77 | 76 | 77 | ±0 | ±0% | 70,000 |
| 2016/03/29 | 77 | 77 | 76 | 77 | +1 | +1.3% | 45,000 |
| 2016/03/28 | 77 | 77 | 75 | 76 | ±0 | ±0% | 102,000 |
| 2016/03/25 | 76 | 77 | 74 | 76 | -1 | -1.3% | 216,000 |
| 2016/03/24 | 77 | 77 | 76 | 77 | ±0 | ±0% | 61,000 |
| 2016/03/23 | 78 | 78 | 76 | 77 | -1 | -1.3% | 315,000 |
| 2016/03/22 | 80 | 80 | 77 | 78 | -1 | -1.3% | 254,000 |
| 2016/03/18 | 79 | 80 | 79 | 79 | -1 | -1.3% | 75,000 |
| 2016/03/17 | 80 | 81 | 79 | 80 | ±0 | ±0% | 108,000 |
| 2016/03/16 | 81 | 81 | 80 | 80 | -2 | -2.4% | 247,000 |
| 2016/03/15 | 84 | 84 | 80 | 82 | -1 | -1.2% | 152,000 |
| 2016/03/14 | 84 | 84 | 83 | 83 | -1 | -1.2% | 99,000 |
| 2016/03/11 | 83 | 84 | 83 | 84 | ±0 | ±0% | 103,000 |
| 2016/03/10 | 84 | 84 | 83 | 84 | +2 | +2.4% | 42,000 |
| 2016/03/09 | 82 | 83 | 81 | 82 | ±0 | ±0% | 65,000 |
| 2016/03/08 | 83 | 83 | 81 | 82 | -1 | -1.2% | 116,000 |
| 2016/03/07 | 85 | 85 | 83 | 83 | ±0 | ±0% | 113,000 |
| 2016/03/04 | 81 | 83 | 80 | 83 | +2 | +2.5% | 154,000 |
| 2016/03/03 | 79 | 81 | 79 | 81 | +2 | +2.5% | 71,000 |
| 2016/03/02 | 78 | 79 | 78 | 79 | +2 | +2.6% | 83,000 |
| 2016/03/01 | 78 | 79 | 76 | 77 | -2 | -2.5% | 114,000 |
| 2016/02/29 | 79 | 80 | 79 | 79 | +2 | +2.6% | 97,000 |
| 2016/02/26 | 79 | 79 | 77 | 77 | -1 | -1.3% | 33,000 |
| 2016/02/25 | 78 | 80 | 78 | 78 | ±0 | ±0% | 38,000 |
| 2016/02/24 | 77 | 78 | 76 | 78 | -1 | -1.3% | 47,000 |
| 2016/02/23 | 79 | 80 | 78 | 79 | ±0 | ±0% | 41,000 |
| 2016/02/22 | 76 | 79 | 76 | 79 | +2 | +2.6% | 32,000 |
| 2016/02/19 | 78 | 78 | 76 | 77 | -2 | -2.5% | 139,000 |
| 2016/02/18 | 79 | 81 | 79 | 79 | +2 | +2.6% | 108,000 |
| 2016/02/17 | 75 | 81 | 75 | 77 | +2 | +2.7% | 217,000 |
| 2016/02/16 | 76 | 78 | 75 | 75 | +1 | +1.4% | 157,000 |
| 2016/02/15 | 78 | 79 | 70 | 74 | +8 | +12.1% | 183,000 |
| 2016/02/12 | 66 | 70 | 66 | 66 | -6 | -8.3% | 230,000 |
2101～
2150
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
