エンチョーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,086 | 1,086 | 1,077 | 1,077 | -11 | -1% | 700 |
| 2022/08/25 | 1,091 | 1,091 | 1,088 | 1,088 | - | - | 700 |
| 2022/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/22 | 1,105 | 1,105 | 1,105 | 1,105 | - | - | 200 |
| 2022/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/17 | 1,126 | 1,126 | 1,126 | 1,126 | +16 | +1.4% | 900 |
| 2022/08/16 | 1,099 | 1,110 | 1,099 | 1,110 | +16 | +1.5% | 1,200 |
| 2022/08/15 | 1,094 | 1,094 | 1,093 | 1,094 | - | - | 2,100 |
| 2022/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/10 | 1,077 | 1,078 | 1,077 | 1,078 | +1 | +0.1% | 1,000 |
| 2022/08/09 | 1,070 | 1,077 | 1,070 | 1,077 | +7 | +0.7% | 400 |
| 2022/08/08 | 1,078 | 1,078 | 1,070 | 1,070 | - | - | 400 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 200 |
| 2022/08/02 | 1,080 | 1,080 | 1,080 | 1,080 | - | - | 100 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 1,090 | 1,091 | 1,090 | 1,090 | - | - | 1,300 |
| 2022/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/25 | 1,080 | 1,090 | 1,080 | 1,090 | +3 | +0.3% | 300 |
| 2022/07/22 | 1,053 | 1,134 | 1,053 | 1,087 | -12 | -1.1% | 2,100 |
| 2022/07/21 | 1,062 | 1,099 | 1,040 | 1,099 | +35 | +3.3% | 700 |
| 2022/07/20 | 1,064 | 1,064 | 1,064 | 1,064 | - | - | 100 |
| 2022/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/15 | 1,142 | 1,142 | 1,142 | 1,142 | +2 | +0.2% | 300 |
| 2022/07/14 | 1,122 | 1,140 | 1,122 | 1,140 | +18 | +1.6% | 2,100 |
| 2022/07/13 | 1,105 | 1,130 | 1,105 | 1,122 | +17 | +1.5% | 2,500 |
| 2022/07/12 | 1,085 | 1,105 | 1,085 | 1,105 | +20 | +1.8% | 2,700 |
| 2022/07/11 | 1,060 | 1,085 | 1,060 | 1,085 | +25 | +2.4% | 2,900 |
| 2022/07/08 | 1,050 | 1,060 | 1,050 | 1,060 | - | - | 2,200 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,027 | 1,027 | 1,027 | 1,027 | -21 | -2% | 100 |
| 2022/07/04 | 1,050 | 1,050 | 1,048 | 1,048 | - | - | 400 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 200 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 2,800 |
| 2022/06/27 | 1,045 | 1,050 | 1,045 | 1,050 | - | - | 900 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 1,000 | 1,030 | 1,000 | 1,030 | +10 | +1% | 1,100 |
| 2022/06/21 | 1,020 | 1,020 | 1,020 | 1,020 | +6 | +0.6% | 900 |
| 2022/06/20 | 1,007 | 1,017 | 1,007 | 1,014 | - | - | 1,900 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 1,050 | 1,050 | 1,050 | 1,050 | +1 | +0.1% | 300 |
551～
600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「エンチョー」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 |
|---|---|---|---|---|---|---|---|---|
| エンチョー | 84,700円 | -1.3% | +13.2% | 1.48% | 192.94倍 | 0.63倍 |
|
静岡地盤のＨＣ。愛知、神奈川にも展開。木材商発祥で住宅関連に強み。建築専門店を強化 |
| ウェルビンＧ | - | +2.3% | +0.1% | - | - | - |
|
- |
| ユニネク | 58,800円 | +23.5% | +32.1% | 0.60% | 13.13倍 | 1.85倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
| ルノアール | 90,700円 | +5.5% | +317.6% | 0.33% | 20.08倍 | 1.75倍 |
|
フルサービス型の「喫茶室ルノアール」が主力。ベーカリーを育成中。キーコーヒーと資本提携 |
| はせがわ | 30,400円 | +5.6% | -26.7% | 4.93% | 6.91倍 | 0.45倍 |
|
仏壇・仏具の小売専門店で業界首位。葬儀社と提携販売も。墓石や屋内墓苑の販売も手がける |
市場注目の銘柄
チャート関連のコラム
