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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 92 | 93 | 91 | 93 | -1 | -1.1% | 292,000 |
| 2010/08/05 | 95 | 95 | 93 | 94 | -1 | -1.1% | 181,000 |
| 2010/08/04 | 95 | 95 | 94 | 95 | ±0 | ±0% | 90,000 |
| 2010/08/03 | 97 | 97 | 94 | 95 | ±0 | ±0% | 133,000 |
| 2010/08/02 | 97 | 97 | 94 | 95 | -1 | -1% | 267,000 |
| 2010/07/30 | 98 | 98 | 96 | 96 | -2 | -2% | 308,000 |
| 2010/07/29 | 98 | 102 | 98 | 98 | +1 | +1% | 607,000 |
| 2010/07/28 | 98 | 99 | 97 | 97 | ±0 | ±0% | 187,000 |
| 2010/07/27 | 98 | 101 | 96 | 97 | ±0 | ±0% | 603,000 |
| 2010/07/26 | 95 | 100 | 95 | 97 | +3 | +3.2% | 625,000 |
| 2010/07/23 | 94 | 97 | 92 | 94 | +4 | +4.4% | 722,000 |
| 2010/07/22 | 93 | 93 | 89 | 90 | -3 | -3.2% | 273,000 |
| 2010/07/21 | 98 | 99 | 92 | 93 | -4 | -4.1% | 345,000 |
| 2010/07/20 | 98 | 99 | 96 | 97 | -4 | -4% | 441,000 |
| 2010/07/16 | 106 | 106 | 100 | 101 | -6 | -5.6% | 790,000 |
| 2010/07/15 | 109 | 109 | 106 | 107 | -2 | -1.8% | 207,000 |
| 2010/07/14 | 107 | 112 | 107 | 109 | +3 | +2.8% | 374,000 |
| 2010/07/13 | 109 | 110 | 106 | 106 | -4 | -3.6% | 493,000 |
| 2010/07/12 | 110 | 115 | 109 | 110 | ±0 | ±0% | 633,000 |
| 2010/07/09 | 111 | 111 | 108 | 110 | -1 | -0.9% | 362,000 |
| 2010/07/08 | 112 | 114 | 109 | 111 | +3 | +2.8% | 416,000 |
| 2010/07/07 | 112 | 112 | 106 | 108 | -4 | -3.6% | 707,000 |
| 2010/07/06 | 114 | 114 | 109 | 112 | -2 | -1.8% | 693,000 |
| 2010/07/05 | 112 | 116 | 110 | 114 | +1 | +0.9% | 957,000 |
| 2010/07/02 | 110 | 113 | 109 | 113 | +2 | +1.8% | 749,000 |
| 2010/07/01 | 108 | 114 | 106 | 111 | +3 | +2.8% | 1,505,000 |
| 2010/06/30 | 107 | 110 | 104 | 108 | -3 | -2.7% | 1,316,000 |
| 2010/06/29 | 112 | 116 | 109 | 111 | ±0 | ±0% | 2,249,000 |
| 2010/06/28 | 123 | 126 | 111 | 111 | -13 | -10.5% | 2,837,000 |
| 2010/06/25 | 132 | 140 | 124 | 124 | -7 | -5.3% | 12,774,000 |
| 2010/06/24 | 133 | 136 | 126 | 131 | -2 | -1.5% | 6,265,000 |
| 2010/06/23 | 127 | 134 | 124 | 133 | +6 | +4.7% | 4,993,000 |
| 2010/06/22 | 130 | 131 | 127 | 127 | -4 | -3.1% | 3,759,000 |
| 2010/06/21 | 120 | 132 | 120 | 131 | +16 | +13.9% | 12,053,000 |
| 2010/06/18 | 117 | 117 | 113 | 115 | -2 | -1.7% | 530,000 |
| 2010/06/17 | 114 | 118 | 113 | 117 | +2 | +1.7% | 447,000 |
| 2010/06/16 | 120 | 120 | 115 | 115 | -3 | -2.5% | 318,000 |
| 2010/06/15 | 118 | 119 | 116 | 118 | -1 | -0.8% | 663,000 |
| 2010/06/14 | 112 | 121 | 112 | 119 | +10 | +9.2% | 1,965,000 |
| 2010/06/11 | 108 | 109 | 107 | 109 | +2 | +1.9% | 251,000 |
| 2010/06/10 | 108 | 109 | 105 | 107 | ±0 | ±0% | 283,000 |
| 2010/06/09 | 108 | 114 | 107 | 107 | ±0 | ±0% | 1,305,000 |
| 2010/06/08 | 103 | 108 | 103 | 107 | +3 | +2.9% | 213,000 |
| 2010/06/07 | 106 | 107 | 104 | 104 | -4 | -3.7% | 173,000 |
| 2010/06/04 | 108 | 109 | 107 | 108 | +1 | +0.9% | 198,000 |
| 2010/06/03 | 106 | 107 | 105 | 107 | +2 | +1.9% | 123,000 |
| 2010/06/02 | 105 | 107 | 105 | 105 | -1 | -0.9% | 127,000 |
| 2010/06/01 | 107 | 108 | 105 | 106 | ±0 | ±0% | 112,000 |
| 2010/05/31 | 105 | 108 | 104 | 106 | ±0 | ±0% | 199,000 |
| 2010/05/28 | 112 | 112 | 105 | 106 | +1 | +1% | 343,000 |
3501～
3550
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
