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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 2010/05/27 | 104 | 105 | 103 | 105 | +1 | +1% | 179,000 |
| 2010/05/26 | 104 | 106 | 103 | 104 | -1 | -1% | 269,000 |
| 2010/05/25 | 106 | 108 | 105 | 105 | -3 | -2.8% | 236,000 |
| 2010/05/24 | 107 | 110 | 105 | 108 | +2 | +1.9% | 236,000 |
| 2010/05/21 | 104 | 108 | 104 | 106 | -5 | -4.5% | 375,000 |
| 2010/05/20 | 108 | 111 | 108 | 111 | ±0 | ±0% | 334,000 |
| 2010/05/19 | 103 | 111 | 102 | 111 | +7 | +6.7% | 821,000 |
| 2010/05/18 | 117 | 121 | 104 | 104 | -3 | -2.8% | 2,380,000 |
| 2010/05/17 | 112 | 112 | 106 | 107 | -4 | -3.6% | 358,000 |
| 2010/05/14 | 110 | 112 | 108 | 111 | -1 | -0.9% | 234,000 |
| 2010/05/13 | 108 | 116 | 108 | 112 | +6 | +5.7% | 543,000 |
| 2010/05/12 | 108 | 109 | 106 | 106 | -2 | -1.9% | 149,000 |
| 2010/05/11 | 112 | 114 | 108 | 108 | -1 | -0.9% | 400,000 |
| 2010/05/10 | 110 | 113 | 108 | 109 | -1 | -0.9% | 453,000 |
| 2010/05/07 | 107 | 111 | 106 | 110 | -7 | -6% | 699,000 |
| 2010/05/06 | 119 | 119 | 116 | 117 | -4 | -3.3% | 550,000 |
| 2010/04/30 | 125 | 125 | 120 | 121 | -2 | -1.6% | 512,000 |
| 2010/04/28 | 121 | 125 | 120 | 123 | -3 | -2.4% | 675,000 |
| 2010/04/27 | 126 | 132 | 124 | 126 | ±0 | ±0% | 1,509,000 |
| 2010/04/26 | 126 | 127 | 124 | 126 | +3 | +2.4% | 516,000 |
3701～
3750
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
