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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 104 | 105 | 103 | 103 | -2 | -1.9% | 348,000 |
| 2015/11/25 | 105 | 105 | 102 | 105 | +1 | +1% | 761,000 |
| 2015/11/24 | 104 | 112 | 101 | 104 | +7 | +7.2% | 3,462,000 |
| 2015/11/20 | 93 | 97 | 93 | 97 | +4 | +4.3% | 317,000 |
| 2015/11/19 | 94 | 94 | 92 | 93 | ±0 | ±0% | 218,000 |
| 2015/11/18 | 93 | 94 | 93 | 93 | ±0 | ±0% | 140,000 |
| 2015/11/17 | 94 | 94 | 93 | 93 | -1 | -1.1% | 173,000 |
| 2015/11/16 | 94 | 94 | 93 | 94 | ±0 | ±0% | 138,000 |
| 2015/11/13 | 93 | 94 | 92 | 94 | ±0 | ±0% | 328,000 |
| 2015/11/12 | 95 | 95 | 94 | 94 | -2 | -2.1% | 308,000 |
| 2015/11/11 | 99 | 99 | 95 | 96 | -3 | -3% | 472,000 |
| 2015/11/10 | 98 | 99 | 98 | 99 | +1 | +1% | 129,000 |
| 2015/11/09 | 99 | 100 | 97 | 98 | ±0 | ±0% | 369,000 |
| 2015/11/06 | 95 | 99 | 95 | 98 | +2 | +2.1% | 375,000 |
| 2015/11/05 | 98 | 103 | 95 | 96 | +3 | +3.2% | 1,505,000 |
| 2015/11/04 | 92 | 94 | 92 | 93 | +1 | +1.1% | 224,000 |
| 2015/11/02 | 92 | 93 | 91 | 92 | ±0 | ±0% | 295,000 |
| 2015/10/30 | 93 | 94 | 91 | 92 | -1 | -1.1% | 227,000 |
| 2015/10/29 | 93 | 94 | 92 | 93 | ±0 | ±0% | 128,000 |
| 2015/10/28 | 93 | 93 | 92 | 93 | ±0 | ±0% | 134,000 |
| 2015/10/27 | 95 | 95 | 93 | 93 | -2 | -2.1% | 236,000 |
| 2015/10/26 | 95 | 95 | 94 | 95 | ±0 | ±0% | 97,000 |
| 2015/10/23 | 94 | 95 | 93 | 95 | +2 | +2.2% | 240,000 |
| 2015/10/22 | 93 | 93 | 92 | 93 | ±0 | ±0% | 70,000 |
| 2015/10/21 | 92 | 93 | 92 | 93 | +1 | +1.1% | 74,000 |
| 2015/10/20 | 93 | 93 | 92 | 92 | -1 | -1.1% | 56,000 |
| 2015/10/19 | 93 | 94 | 92 | 93 | -1 | -1.1% | 43,000 |
| 2015/10/16 | 94 | 95 | 93 | 94 | ±0 | ±0% | 121,000 |
| 2015/10/15 | 92 | 95 | 91 | 94 | +3 | +3.3% | 235,000 |
| 2015/10/14 | 94 | 95 | 91 | 91 | -5 | -5.2% | 335,000 |
| 2015/10/13 | 97 | 97 | 96 | 96 | -1 | -1% | 51,000 |
| 2015/10/09 | 95 | 97 | 94 | 97 | +1 | +1% | 109,000 |
| 2015/10/08 | 95 | 97 | 94 | 96 | +1 | +1.1% | 159,000 |
| 2015/10/07 | 94 | 95 | 93 | 95 | +1 | +1.1% | 66,000 |
| 2015/10/06 | 94 | 95 | 93 | 94 | +1 | +1.1% | 98,000 |
| 2015/10/05 | 93 | 93 | 91 | 93 | +3 | +3.3% | 143,000 |
| 2015/10/02 | 89 | 91 | 89 | 90 | -1 | -1.1% | 161,000 |
| 2015/10/01 | 92 | 92 | 90 | 91 | +1 | +1.1% | 133,000 |
| 2015/09/30 | 89 | 90 | 89 | 90 | +1 | +1.1% | 94,000 |
| 2015/09/29 | 90 | 90 | 88 | 89 | -3 | -3.3% | 226,000 |
| 2015/09/28 | 93 | 93 | 92 | 92 | -1 | -1.1% | 27,000 |
| 2015/09/25 | 92 | 93 | 90 | 93 | +1 | +1.1% | 150,000 |
| 2015/09/24 | 94 | 94 | 92 | 92 | -4 | -4.2% | 115,000 |
| 2015/09/18 | 97 | 97 | 95 | 96 | -1 | -1% | 129,000 |
| 2015/09/17 | 97 | 99 | 96 | 97 | ±0 | ±0% | 80,000 |
| 2015/09/16 | 95 | 98 | 95 | 97 | +3 | +3.2% | 113,000 |
| 2015/09/15 | 96 | 96 | 94 | 94 | ±0 | ±0% | 70,000 |
| 2015/09/14 | 96 | 98 | 94 | 94 | -2 | -2.1% | 167,000 |
| 2015/09/11 | 97 | 97 | 96 | 96 | +1 | +1.1% | 122,000 |
| 2015/09/10 | 95 | 96 | 94 | 95 | -2 | -2.1% | 102,000 |
2201～
2250
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
