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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/27 | 995 | 996 | 995 | 995 | - | - | 1,000 |
| 2020/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/25 | 1,030 | 1,030 | 1,030 | 1,030 | +30 | +3% | 200 |
| 2020/05/22 | 999 | 1,000 | 999 | 1,000 | +10 | +1% | 400 |
| 2020/05/21 | 1,001 | 1,001 | 990 | 990 | -17 | -1.7% | 2,400 |
| 2020/05/20 | 1,015 | 1,015 | 1,007 | 1,007 | -8 | -0.8% | 500 |
| 2020/05/19 | 1,025 | 1,025 | 1,015 | 1,015 | -34 | -3.2% | 700 |
| 2020/05/18 | 1,050 | 1,050 | 1,049 | 1,049 | +26 | +2.5% | 200 |
| 2020/05/15 | 1,023 | 1,023 | 1,023 | 1,023 | -7 | -0.7% | 700 |
| 2020/05/14 | 1,030 | 1,030 | 1,030 | 1,030 | +9 | +0.9% | 500 |
| 2020/05/13 | 1,039 | 1,039 | 1,021 | 1,021 | -18 | -1.7% | 2,500 |
| 2020/05/12 | 1,024 | 1,039 | 1,024 | 1,039 | +15 | +1.5% | 2,500 |
| 2020/05/11 | 1,003 | 1,024 | 1,003 | 1,024 | +21 | +2.1% | 3,200 |
| 2020/05/08 | 982 | 1,003 | 982 | 1,003 | - | - | 1,400 |
| 2020/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/28 | 969 | 969 | 969 | 969 | -16 | -1.6% | 1,200 |
| 2020/04/27 | 985 | 985 | 985 | 985 | - | - | 200 |
| 2020/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/21 | 925 | 925 | 925 | 925 | - | - | 100 |
| 2020/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/16 | 940 | 940 | 940 | 940 | -20 | -2.1% | 2,600 |
| 2020/04/15 | 927 | 960 | 927 | 960 | +47 | +5.1% | 700 |
| 2020/04/14 | 913 | 913 | 913 | 913 | ±0 | ±0% | 100 |
| 2020/04/13 | 913 | 914 | 913 | 913 | ±0 | ±0% | 3,100 |
| 2020/04/10 | 886 | 914 | 886 | 913 | - | - | 800 |
| 2020/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/06 | 869 | 869 | 869 | 869 | +10 | +1.2% | 200 |
| 2020/04/03 | 859 | 860 | 859 | 859 | - | - | 1,000 |
| 2020/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/27 | 957 | 957 | 914 | 914 | - | - | 1,700 |
| 2020/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/25 | 957 | 957 | 957 | 957 | +35 | +3.8% | 700 |
| 2020/03/24 | 903 | 935 | 903 | 922 | +38 | +4.3% | 2,000 |
| 2020/03/23 | 870 | 884 | 870 | 884 | ±0 | ±0% | 400 |
| 2020/03/19 | 884 | 884 | 884 | 884 | -16 | -1.8% | 100 |
| 2020/03/18 | 830 | 900 | 830 | 900 | +80 | +9.8% | 1,100 |
| 2020/03/17 | 810 | 820 | 810 | 820 | -15 | -1.8% | 1,000 |
| 2020/03/16 | 850 | 850 | 835 | 835 | -25 | -2.9% | 1,100 |
1101～
1150
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
