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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 980 | 980 | 980 | 980 | ±0 | ±0% | 100 |
| 2021/08/16 | 975 | 980 | 975 | 980 | -10 | -1% | 1,100 |
| 2021/08/13 | 1,002 | 1,002 | 987 | 990 | -11 | -1.1% | 1,000 |
| 2021/08/12 | 1,001 | 1,009 | 1,000 | 1,001 | +1 | +0.1% | 1,500 |
| 2021/08/11 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,400 |
| 2021/08/10 | 989 | 1,000 | 989 | 1,000 | +11 | +1.1% | 1,500 |
| 2021/08/06 | 989 | 989 | 989 | 989 | +15 | +1.5% | 100 |
| 2021/08/05 | 996 | 996 | 974 | 974 | - | - | 700 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 993 | 995 | 993 | 995 | -5 | -0.5% | 1,800 |
| 2021/07/30 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 500 |
| 2021/07/29 | 1,027 | 1,027 | 1,010 | 1,010 | ±0 | ±0% | 400 |
| 2021/07/28 | 1,030 | 1,030 | 1,009 | 1,010 | ±0 | ±0% | 3,100 |
| 2021/07/27 | 1,001 | 1,010 | 1,001 | 1,010 | +9 | +0.9% | 600 |
| 2021/07/26 | 1,016 | 1,016 | 1,001 | 1,001 | -15 | -1.5% | 1,500 |
| 2021/07/21 | 1,005 | 1,016 | 1,005 | 1,016 | +11 | +1.1% | 200 |
| 2021/07/20 | 1,005 | 1,005 | 1,005 | 1,005 | +2 | +0.2% | 100 |
| 2021/07/19 | 1,030 | 1,030 | 1,003 | 1,003 | -36 | -3.5% | 2,100 |
| 2021/07/16 | 1,039 | 1,039 | 1,039 | 1,039 | - | - | 100 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 1,040 | 1,040 | 1,010 | 1,021 | -28 | -2.7% | 3,700 |
| 2021/07/13 | 1,023 | 1,050 | 1,020 | 1,049 | +26 | +2.5% | 4,400 |
| 2021/07/12 | 1,008 | 1,023 | 1,008 | 1,023 | +15 | +1.5% | 3,800 |
| 2021/07/09 | 1,011 | 1,011 | 998 | 1,008 | -3 | -0.3% | 1,500 |
| 2021/07/08 | 1,011 | 1,011 | 1,011 | 1,011 | - | - | 100 |
| 2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/06 | 1,000 | 1,008 | 1,000 | 1,008 | -6 | -0.6% | 2,200 |
| 2021/07/05 | 1,014 | 1,014 | 1,014 | 1,014 | +12 | +1.2% | 100 |
| 2021/07/02 | 1,001 | 1,030 | 1,001 | 1,002 | +1 | +0.1% | 4,800 |
| 2021/07/01 | 1,001 | 1,001 | 1,001 | 1,001 | -28 | -2.7% | 100 |
| 2021/06/30 | 1,029 | 1,029 | 1,029 | 1,029 | ±0 | ±0% | 100 |
| 2021/06/29 | 1,000 | 1,029 | 1,000 | 1,029 | +2 | +0.2% | 2,600 |
| 2021/06/28 | 1,035 | 1,048 | 1,027 | 1,027 | -6 | -0.6% | 9,900 |
| 2021/06/25 | 1,057 | 1,057 | 1,027 | 1,033 | -7 | -0.7% | 6,500 |
| 2021/06/24 | 1,040 | 1,041 | 1,040 | 1,040 | -20 | -1.9% | 800 |
| 2021/06/23 | 1,060 | 1,060 | 1,060 | 1,060 | +2 | +0.2% | 100 |
| 2021/06/22 | 1,037 | 1,058 | 1,037 | 1,058 | +23 | +2.2% | 500 |
| 2021/06/21 | 1,080 | 1,080 | 1,035 | 1,035 | - | - | 1,400 |
| 2021/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/16 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 500 |
| 2021/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/14 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 3,000 |
| 2021/06/11 | 1,110 | 1,110 | 1,110 | 1,110 | +8 | +0.7% | 1,400 |
| 2021/06/10 | 1,115 | 1,126 | 1,101 | 1,102 | -11 | -1% | 6,700 |
| 2021/06/09 | 1,113 | 1,115 | 1,113 | 1,113 | -7 | -0.6% | 5,300 |
| 2021/06/08 | 1,121 | 1,125 | 1,120 | 1,120 | -1 | -0.1% | 1,100 |
| 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 |
901～
950
件表示中 / 3684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 | 82,000円 | -1.3% | +13.2% | 1.52% | 186.79倍 | 0.61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 |
| ＩＮＧＳ | 224,700円 | +23.0% | +11.1% | 0.00% | 18.75倍 | 3.22倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| オフィスバスタ | - | - | - | - | - | - |
|
- |
| コックス | 19,600円 | +3.3% | +2.8% | 0.00% | 5.26倍 | 0.61倍 |
|
イオン系カジュアル衣料専門店。ＳＣ内への出店が中心。ブルーグラスと合併。キッズ強化中 |
| セキチュー | 97,500円 | -4.7% | -11.0% | 2.05% | 15.21倍 | 0.46倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
市場注目の銘柄
チャート関連のコラム
