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 |
|---|---|---|---|---|---|---|---|
| 2011/01/05 | 86 | 88 | 85 | 88 | +3 | +3.5% | 329,000 |
| 2011/01/04 | 85 | 86 | 84 | 85 | +1 | +1.2% | 245,000 |
| 2010/12/30 | 85 | 85 | 83 | 84 | ±0 | ±0% | 113,000 |
| 2010/12/29 | 84 | 85 | 84 | 84 | -1 | -1.2% | 89,000 |
| 2010/12/28 | 83 | 85 | 82 | 85 | +2 | +2.4% | 128,000 |
| 2010/12/27 | 82 | 84 | 82 | 83 | ±0 | ±0% | 107,000 |
| 2010/12/24 | 85 | 85 | 82 | 83 | -3 | -3.5% | 309,000 |
| 2010/12/22 | 88 | 89 | 86 | 86 | -3 | -3.4% | 331,000 |
| 2010/12/21 | 90 | 91 | 89 | 89 | -1 | -1.1% | 255,000 |
| 2010/12/20 | 92 | 93 | 90 | 90 | -2 | -2.2% | 285,000 |
| 2010/12/17 | 88 | 94 | 88 | 92 | +3 | +3.4% | 762,000 |
| 2010/12/16 | 88 | 89 | 87 | 89 | ±0 | ±0% | 146,000 |
| 2010/12/15 | 91 | 91 | 88 | 89 | -1 | -1.1% | 173,000 |
| 2010/12/14 | 89 | 90 | 88 | 90 | +1 | +1.1% | 144,000 |
| 2010/12/13 | 89 | 89 | 88 | 89 | ±0 | ±0% | 118,000 |
| 2010/12/10 | 90 | 90 | 89 | 89 | -1 | -1.1% | 147,000 |
| 2010/12/09 | 90 | 90 | 89 | 90 | -1 | -1.1% | 120,000 |
| 2010/12/08 | 90 | 91 | 88 | 91 | +1 | +1.1% | 216,000 |
| 2010/12/07 | 92 | 92 | 88 | 90 | -1 | -1.1% | 272,000 |
| 2010/12/06 | 89 | 91 | 88 | 91 | +3 | +3.4% | 197,000 |
| 2010/12/03 | 90 | 90 | 88 | 88 | -2 | -2.2% | 254,000 |
| 2010/12/02 | 90 | 90 | 88 | 90 | +3 | +3.4% | 268,000 |
| 2010/12/01 | 85 | 87 | 83 | 87 | +1 | +1.2% | 168,000 |
| 2010/11/30 | 90 | 90 | 86 | 86 | -4 | -4.4% | 286,000 |
| 2010/11/29 | 86 | 90 | 86 | 90 | +4 | +4.7% | 334,000 |
| 2010/11/26 | 84 | 89 | 83 | 86 | +2 | +2.4% | 483,000 |
| 2010/11/25 | 85 | 86 | 83 | 84 | ±0 | ±0% | 330,000 |
| 2010/11/24 | 81 | 85 | 81 | 84 | +2 | +2.4% | 334,000 |
| 2010/11/22 | 78 | 82 | 78 | 82 | +4 | +5.1% | 153,000 |
| 2010/11/19 | 79 | 80 | 78 | 78 | ±0 | ±0% | 174,000 |
| 2010/11/18 | 75 | 78 | 75 | 78 | +3 | +4% | 99,000 |
| 2010/11/17 | 76 | 77 | 75 | 75 | -2 | -2.6% | 142,000 |
| 2010/11/16 | 78 | 79 | 77 | 77 | -2 | -2.5% | 200,000 |
| 2010/11/15 | 79 | 79 | 77 | 79 | +1 | +1.3% | 125,000 |
| 2010/11/12 | 76 | 81 | 76 | 78 | +2 | +2.6% | 353,000 |
| 2010/11/11 | 75 | 78 | 75 | 76 | +4 | +5.6% | 323,000 |
| 2010/11/10 | 73 | 74 | 72 | 72 | ±0 | ±0% | 124,000 |
| 2010/11/09 | 73 | 73 | 72 | 72 | -1 | -1.4% | 64,000 |
| 2010/11/08 | 73 | 73 | 71 | 73 | +3 | +4.3% | 138,000 |
| 2010/11/05 | 68 | 70 | 67 | 70 | +4 | +6.1% | 218,000 |
| 2010/11/04 | 64 | 67 | 64 | 66 | +2 | +3.1% | 183,000 |
| 2010/11/02 | 65 | 65 | 63 | 64 | -1 | -1.5% | 203,000 |
| 2010/11/01 | 66 | 67 | 64 | 65 | -2 | -3% | 177,000 |
| 2010/10/29 | 69 | 69 | 65 | 67 | -2 | -2.9% | 260,000 |
| 2010/10/28 | 69 | 70 | 69 | 69 | -1 | -1.4% | 171,000 |
| 2010/10/27 | 70 | 71 | 70 | 70 | ±0 | ±0% | 172,000 |
| 2010/10/26 | 70 | 71 | 68 | 70 | -1 | -1.4% | 252,000 |
| 2010/10/25 | 71 | 72 | 70 | 71 | ±0 | ±0% | 108,000 |
| 2010/10/22 | 70 | 71 | 69 | 71 | +1 | +1.4% | 97,000 |
| 2010/10/21 | 72 | 72 | 69 | 70 | -1 | -1.4% | 161,000 |
3401～
3450
件表示中 / 3587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 | 58,600円 | -5.4% | - | 1.71% | - | 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 |
| 東自機 | 285,000円 | -10.8% | -35.3% | 2.81% | 5.72倍 | 0.47倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
| 明治機 | 33,000円 | +22.6% | +5.7% | 1.21% | 34.20倍 | 1.29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 | 8,400円 | +1.1% | +3.7% | 0.00% | 37.00倍 | 0.75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 | 39,200円 | +5.1% | +56.3% | 1.53% | 71.01倍 | 0.33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
