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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 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 |
| 2010/10/20 | 71 | 72 | 69 | 71 | -1 | -1.4% | 186,000 |
| 2010/10/19 | 75 | 77 | 71 | 72 | -4 | -5.3% | 397,000 |
| 2010/10/18 | 79 | 80 | 75 | 76 | -3 | -3.8% | 248,000 |
| 2010/10/15 | 80 | 81 | 78 | 79 | -2 | -2.5% | 201,000 |
| 2010/10/14 | 80 | 82 | 79 | 81 | +1 | +1.3% | 212,000 |
| 2010/10/13 | 84 | 84 | 80 | 80 | -5 | -5.9% | 165,000 |
| 2010/10/12 | 89 | 89 | 85 | 85 | -4 | -4.5% | 115,000 |
| 2010/10/08 | 88 | 89 | 87 | 89 | +1 | +1.1% | 109,000 |
| 2010/10/07 | 87 | 88 | 86 | 88 | +1 | +1.1% | 51,000 |
| 2010/10/06 | 89 | 89 | 86 | 87 | -2 | -2.2% | 96,000 |
| 2010/10/05 | 89 | 90 | 87 | 89 | ±0 | ±0% | 128,000 |
| 2010/10/04 | 88 | 89 | 87 | 89 | +2 | +2.3% | 54,000 |
| 2010/10/01 | 88 | 88 | 86 | 87 | -2 | -2.2% | 78,000 |
| 2010/09/30 | 89 | 89 | 88 | 89 | -1 | -1.1% | 64,000 |
| 2010/09/29 | 89 | 90 | 89 | 90 | +1 | +1.1% | 36,000 |
| 2010/09/28 | 91 | 91 | 89 | 89 | -2 | -2.2% | 80,000 |
| 2010/09/27 | 90 | 91 | 87 | 91 | +1 | +1.1% | 101,000 |
| 2010/09/24 | 93 | 96 | 89 | 90 | -2 | -2.2% | 327,000 |
| 2010/09/22 | 89 | 94 | 88 | 92 | +2 | +2.2% | 343,000 |
| 2010/09/21 | 91 | 92 | 90 | 90 | ±0 | ±0% | 78,000 |
3601～
3650
件表示中 / 3767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 | 48,200円 | -8.6% | - | 2.07% | 30.39倍 | 0.29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 |
| ニチダイ | 36,600円 | +4.3% | +2.7% | 1.64% | 33.03倍 | 0.30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 |
| ダイジェト | 104,200円 | +4.6% | +130.8% | 3.84% | 8.85倍 | 0.39倍 |
|
総合超硬工具メーカー上位。需要先は自動車向けが中心。炭窒化チタン系の超硬材料も独自開発 |
| タケダ機 | 299,100円 | +2.3% | -20.6% | 2.67% | 11.96倍 | 0.53倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
| 横田製作 | 157,800円 | +1.1% | -10.8% | 3.49% | 10.24倍 | 1.00倍 |
|
耐腐食・耐摩耗性ポンプが強み。完全受注生産方式。石炭火力発電所用自吸ポンプで高シェア |
市場注目の銘柄
チャート関連のコラム
