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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,120 | 1,126 | 1,120 | 1,121 | +19 | +1.7% | 500 |
| 2021/06/04 | 1,102 | 1,102 | 1,102 | 1,102 | -18 | -1.6% | 1,200 |
| 2021/06/03 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 100 |
| 2021/06/02 | 1,113 | 1,120 | 1,113 | 1,120 | - | - | 1,700 |
| 2021/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/28 | 1,123 | 1,123 | 1,123 | 1,123 | ±0 | ±0% | 500 |
| 2021/05/27 | 1,123 | 1,123 | 1,123 | 1,123 | ±0 | ±0% | 1,100 |
| 2021/05/26 | 1,125 | 1,126 | 1,099 | 1,123 | +23 | +2.1% | 700 |
| 2021/05/25 | 1,110 | 1,110 | 1,100 | 1,100 | +20 | +1.9% | 400 |
| 2021/05/24 | 1,080 | 1,080 | 1,080 | 1,080 | -21 | -1.9% | 200 |
| 2021/05/21 | 1,102 | 1,102 | 1,101 | 1,101 | -14 | -1.3% | 200 |
| 2021/05/20 | 1,112 | 1,116 | 1,112 | 1,115 | -23 | -2% | 1,100 |
| 2021/05/19 | 1,139 | 1,139 | 1,138 | 1,138 | -2 | -0.2% | 1,000 |
| 2021/05/18 | 1,140 | 1,140 | 1,140 | 1,140 | +30 | +2.7% | 100 |
| 2021/05/17 | 1,106 | 1,110 | 1,106 | 1,110 | -11 | -1% | 800 |
| 2021/05/14 | 1,124 | 1,124 | 1,121 | 1,121 | +3 | +0.3% | 300 |
| 2021/05/13 | 1,117 | 1,118 | 1,105 | 1,118 | -4 | -0.4% | 1,100 |
| 2021/05/12 | 1,135 | 1,135 | 1,122 | 1,122 | -23 | -2% | 1,300 |
| 2021/05/11 | 1,139 | 1,165 | 1,139 | 1,145 | +6 | +0.5% | 2,000 |
| 2021/05/10 | 1,149 | 1,149 | 1,139 | 1,139 | -10 | -0.9% | 1,700 |
| 2021/05/07 | 1,139 | 1,164 | 1,139 | 1,149 | +11 | +1% | 800 |
| 2021/05/06 | 1,140 | 1,140 | 1,131 | 1,138 | - | - | 1,300 |
| 2021/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/28 | 1,183 | 1,183 | 1,130 | 1,130 | +7 | +0.6% | 4,900 |
| 2021/04/27 | 1,123 | 1,123 | 1,123 | 1,123 | ±0 | ±0% | 300 |
| 2021/04/26 | 1,129 | 1,129 | 1,123 | 1,123 | ±0 | ±0% | 1,000 |
| 2021/04/23 | 1,123 | 1,123 | 1,123 | 1,123 | ±0 | ±0% | 200 |
| 2021/04/22 | 1,123 | 1,137 | 1,123 | 1,123 | -1 | -0.1% | 400 |
| 2021/04/21 | 1,124 | 1,125 | 1,111 | 1,124 | ±0 | ±0% | 700 |
| 2021/04/20 | 1,132 | 1,132 | 1,124 | 1,124 | -8 | -0.7% | 700 |
| 2021/04/19 | 1,141 | 1,156 | 1,097 | 1,132 | -39 | -3.3% | 3,700 |
| 2021/04/16 | 1,171 | 1,171 | 1,171 | 1,171 | ±0 | ±0% | 100 |
| 2021/04/15 | 1,179 | 1,179 | 1,171 | 1,171 | -8 | -0.7% | 500 |
| 2021/04/14 | 1,163 | 1,179 | 1,163 | 1,179 | +18 | +1.6% | 1,900 |
| 2021/04/13 | 1,160 | 1,170 | 1,160 | 1,161 | +1 | +0.1% | 2,300 |
| 2021/04/12 | 1,134 | 1,160 | 1,134 | 1,160 | +26 | +2.3% | 2,100 |
| 2021/04/09 | 1,126 | 1,147 | 1,126 | 1,134 | +3 | +0.3% | 400 |
| 2021/04/08 | 1,131 | 1,131 | 1,131 | 1,131 | - | - | 100 |
| 2021/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/06 | 1,125 | 1,132 | 1,125 | 1,126 | -4 | -0.4% | 1,600 |
| 2021/04/05 | 1,110 | 1,148 | 1,100 | 1,130 | -10 | -0.9% | 1,000 |
| 2021/04/02 | 1,107 | 1,140 | 1,107 | 1,140 | +3 | +0.3% | 700 |
| 2021/04/01 | 1,137 | 1,137 | 1,137 | 1,137 | +7 | +0.6% | 1,000 |
| 2021/03/31 | 1,130 | 1,130 | 1,130 | 1,130 | -7 | -0.6% | 1,200 |
| 2021/03/30 | 1,137 | 1,137 | 1,137 | 1,137 | +7 | +0.6% | 200 |
| 2021/03/29 | 1,137 | 1,137 | 1,122 | 1,130 | +8 | +0.7% | 1,500 |
| 2021/03/26 | 1,115 | 1,122 | 1,109 | 1,122 | -12 | -1.1% | 1,200 |
| 2021/03/25 | 1,105 | 1,134 | 1,105 | 1,134 | +33 | +3% | 800 |
| 2021/03/24 | 1,124 | 1,125 | 1,101 | 1,101 | -22 | -2% | 3,700 |
851～
900
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
