エンプラスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 7,600 | 7,660 | 7,350 | 7,350 | -260 | -3.4% | 101,400 |
| 2024/05/09 | 7,490 | 7,690 | 7,440 | 7,610 | +80 | +1.1% | 115,600 |
| 2024/05/08 | 7,780 | 7,800 | 7,530 | 7,530 | -400 | -5% | 152,900 |
| 2024/05/07 | 7,900 | 7,940 | 7,620 | 7,930 | +160 | +2.1% | 188,900 |
| 2024/05/02 | 8,150 | 8,290 | 7,740 | 7,770 | -530 | -6.4% | 310,400 |
| 2024/05/01 | 8,560 | 8,560 | 8,020 | 8,300 | -410 | -4.7% | 532,800 |
| 2024/04/30 | 8,420 | 8,840 | 8,390 | 8,710 | +230 | +2.7% | 273,500 |
| 2024/04/26 | 8,430 | 8,820 | 8,380 | 8,480 | +60 | +0.7% | 328,200 |
| 2024/04/25 | 8,160 | 8,630 | 8,120 | 8,420 | +90 | +1.1% | 334,700 |
| 2024/04/24 | 8,100 | 8,460 | 8,100 | 8,330 | +330 | +4.1% | 329,900 |
| 2024/04/23 | 7,850 | 8,090 | 7,650 | 8,000 | +300 | +3.9% | 256,100 |
| 2024/04/22 | 7,220 | 7,700 | 7,110 | 7,700 | +480 | +6.6% | 272,600 |
| 2024/04/19 | 7,620 | 7,770 | 7,090 | 7,220 | -500 | -6.5% | 261,800 |
| 2024/04/18 | 7,330 | 7,940 | 7,270 | 7,720 | +90 | +1.2% | 282,900 |
| 2024/04/17 | 7,240 | 7,970 | 7,200 | 7,630 | +540 | +7.6% | 465,700 |
| 2024/04/16 | 7,230 | 7,250 | 7,050 | 7,090 | -30 | -0.4% | 139,200 |
| 2024/04/15 | 7,330 | 7,330 | 7,000 | 7,120 | -210 | -2.9% | 178,300 |
| 2024/04/12 | 7,350 | 7,380 | 7,030 | 7,330 | +210 | +2.9% | 286,200 |
| 2024/04/11 | 7,100 | 7,370 | 7,020 | 7,120 | +20 | +0.3% | 376,000 |
| 2024/04/10 | 7,030 | 7,350 | 6,940 | 7,100 | +170 | +2.5% | 270,400 |
| 2024/04/09 | 7,020 | 7,020 | 6,860 | 6,930 | -50 | -0.7% | 79,700 |
| 2024/04/08 | 6,980 | 7,080 | 6,820 | 6,980 | +200 | +2.9% | 136,400 |
| 2024/04/05 | 6,810 | 6,890 | 6,670 | 6,780 | -220 | -3.1% | 231,800 |
| 2024/04/04 | 7,010 | 7,430 | 6,890 | 7,000 | +160 | +2.3% | 304,000 |
| 2024/04/03 | 7,040 | 7,040 | 6,740 | 6,840 | -250 | -3.5% | 185,500 |
| 2024/04/02 | 7,520 | 7,520 | 7,040 | 7,090 | -320 | -4.3% | 171,400 |
| 2024/04/01 | 7,490 | 7,620 | 7,300 | 7,410 | +60 | +0.8% | 160,300 |
| 2024/03/29 | 7,310 | 7,590 | 7,150 | 7,350 | +120 | +1.7% | 262,700 |
| 2024/03/28 | 7,180 | 7,390 | 7,170 | 7,230 | -40 | -0.6% | 125,700 |
| 2024/03/27 | 7,390 | 7,480 | 7,160 | 7,270 | -230 | -3.1% | 207,700 |
| 2024/03/26 | 7,450 | 7,560 | 7,370 | 7,500 | -40 | -0.5% | 194,400 |
| 2024/03/25 | 7,680 | 7,700 | 7,510 | 7,540 | -220 | -2.8% | 202,500 |
| 2024/03/22 | 7,770 | 7,990 | 7,570 | 7,760 | -240 | -3% | 276,400 |
| 2024/03/21 | 8,390 | 8,440 | 7,940 | 8,000 | -150 | -1.8% | 251,300 |
| 2024/03/19 | 7,920 | 8,180 | 7,870 | 8,150 | +80 | +1% | 204,900 |
| 2024/03/18 | 7,620 | 8,190 | 7,610 | 8,070 | +490 | +6.5% | 318,300 |
| 2024/03/15 | 7,700 | 7,760 | 7,520 | 7,580 | -130 | -1.7% | 98,500 |
| 2024/03/14 | 7,620 | 7,710 | 7,520 | 7,710 | -60 | -0.8% | 92,000 |
| 2024/03/13 | 7,900 | 7,990 | 7,670 | 7,770 | -70 | -0.9% | 114,200 |
| 2024/03/12 | 7,900 | 8,040 | 7,630 | 7,840 | +20 | +0.3% | 148,700 |
| 2024/03/11 | 8,080 | 8,080 | 7,730 | 7,820 | -530 | -6.3% | 199,400 |
| 2024/03/08 | 8,200 | 8,600 | 8,200 | 8,350 | +130 | +1.6% | 171,700 |
| 2024/03/07 | 8,370 | 8,520 | 8,160 | 8,220 | -70 | -0.8% | 235,300 |
| 2024/03/06 | 8,310 | 8,370 | 8,090 | 8,290 | -320 | -3.7% | 286,100 |
| 2024/03/05 | 8,300 | 8,840 | 8,250 | 8,610 | +200 | +2.4% | 298,500 |
| 2024/03/04 | 8,270 | 8,620 | 8,260 | 8,410 | +220 | +2.7% | 261,200 |
| 2024/03/01 | 8,240 | 8,330 | 8,140 | 8,190 | -120 | -1.4% | 135,200 |
| 2024/02/29 | 8,270 | 8,470 | 8,190 | 8,310 | -10 | -0.1% | 201,100 |
| 2024/02/28 | 8,510 | 8,550 | 8,250 | 8,320 | -240 | -2.8% | 202,400 |
| 2024/02/27 | 8,680 | 8,740 | 8,380 | 8,560 | -40 | -0.5% | 174,100 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「エンプラス」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 |
|---|---|---|---|---|---|---|---|---|
| エンプラス | 728,000円 | +8.5% | +23.5% | 0.82% | 14.28倍 | 1.24倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| マクセル | 153,300円 | -0.9% | -18.3% | 3.26% | 11.71倍 | 0.75倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| 日セラミ | 248,100円 | +6.3% | +3.5% | 4.03% | 14.84倍 | 1.15倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| エスペック | 299,500円 | +10.6% | +23.3% | 2.34% | 16.35倍 | 1.33倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| ＪＤＩ | 1,800円 | -8.8% | - | 0.00% | - | 0.72倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
市場注目の銘柄
チャート関連のコラム
