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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 91 | 92 | 90 | 90 | -1 | -1.1% | 64,000 |
| 2010/09/16 | 92 | 92 | 90 | 91 | ±0 | ±0% | 93,000 |
| 2010/09/15 | 91 | 93 | 89 | 91 | +1 | +1.1% | 129,000 |
| 2010/09/14 | 90 | 91 | 89 | 90 | -1 | -1.1% | 101,000 |
| 2010/09/13 | 92 | 93 | 90 | 91 | ±0 | ±0% | 93,000 |
| 2010/09/10 | 90 | 94 | 89 | 91 | +3 | +3.4% | 364,000 |
| 2010/09/09 | 86 | 88 | 86 | 88 | +2 | +2.3% | 93,000 |
| 2010/09/08 | 88 | 88 | 85 | 86 | -3 | -3.4% | 117,000 |
| 2010/09/07 | 92 | 93 | 89 | 89 | -5 | -5.3% | 228,000 |
| 2010/09/06 | 87 | 94 | 87 | 94 | +7 | +8% | 417,000 |
| 2010/09/03 | 84 | 87 | 84 | 87 | +3 | +3.6% | 78,000 |
| 2010/09/02 | 86 | 86 | 83 | 84 | -1 | -1.2% | 76,000 |
| 2010/09/01 | 84 | 85 | 84 | 85 | -1 | -1.2% | 87,000 |
| 2010/08/31 | 86 | 86 | 84 | 86 | -2 | -2.3% | 172,000 |
| 2010/08/30 | 88 | 88 | 86 | 88 | +3 | +3.5% | 96,000 |
| 2010/08/27 | 81 | 85 | 80 | 85 | +4 | +4.9% | 108,000 |
| 2010/08/26 | 80 | 81 | 80 | 81 | +1 | +1.3% | 40,000 |
| 2010/08/25 | 79 | 80 | 78 | 80 | -1 | -1.2% | 100,000 |
| 2010/08/24 | 80 | 81 | 78 | 81 | +1 | +1.3% | 141,000 |
| 2010/08/23 | 82 | 82 | 80 | 80 | -2 | -2.4% | 125,000 |
| 2010/08/20 | 87 | 87 | 82 | 82 | -5 | -5.7% | 121,000 |
| 2010/08/19 | 86 | 87 | 84 | 87 | +2 | +2.4% | 99,000 |
| 2010/08/18 | 83 | 85 | 83 | 85 | +2 | +2.4% | 146,000 |
| 2010/08/17 | 84 | 84 | 82 | 83 | -1 | -1.2% | 124,000 |
| 2010/08/16 | 86 | 86 | 83 | 84 | -2 | -2.3% | 122,000 |
| 2010/08/13 | 82 | 87 | 82 | 86 | +3 | +3.6% | 109,000 |
| 2010/08/12 | 82 | 84 | 80 | 83 | -2 | -2.4% | 276,000 |
| 2010/08/11 | 89 | 89 | 85 | 85 | -5 | -5.6% | 176,000 |
| 2010/08/10 | 92 | 93 | 90 | 90 | -1 | -1.1% | 116,000 |
| 2010/08/09 | 92 | 93 | 91 | 91 | -2 | -2.2% | 135,000 |
| 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 |
3651～
3700
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
