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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 8,680 | 8,740 | 8,380 | 8,560 | -40 | -0.5% | 174,100 |
| 2024/02/26 | 8,730 | 8,910 | 8,400 | 8,600 | -110 | -1.3% | 226,100 |
| 2024/02/22 | 9,410 | 9,540 | 8,710 | 8,710 | -290 | -3.2% | 386,400 |
| 2024/02/21 | 8,760 | 9,140 | 8,570 | 9,000 | +270 | +3.1% | 291,300 |
| 2024/02/20 | 8,800 | 8,830 | 8,610 | 8,730 | -60 | -0.7% | 254,000 |
| 2024/02/19 | 9,100 | 9,130 | 8,640 | 8,790 | -390 | -4.2% | 511,000 |
| 2024/02/16 | 9,950 | 10,040 | 9,140 | 9,180 | -810 | -8.1% | 382,000 |
| 2024/02/15 | 9,970 | 10,160 | 9,710 | 9,990 | +150 | +1.5% | 210,400 |
| 2024/02/14 | 9,490 | 9,940 | 9,400 | 9,840 | +50 | +0.5% | 282,200 |
| 2024/02/13 | 10,320 | 10,540 | 9,580 | 9,790 | -250 | -2.5% | 399,700 |
| 2024/02/09 | 10,890 | 11,320 | 10,040 | 10,040 | -850 | -7.8% | 492,400 |
| 2024/02/08 | 10,890 | 11,050 | 10,460 | 10,890 | ±0 | ±0% | 283,900 |
| 2024/02/07 | 10,810 | 11,000 | 10,160 | 10,890 | -220 | -2% | 513,500 |
| 2024/02/06 | 10,750 | 11,190 | 10,700 | 11,110 | +410 | +3.8% | 250,200 |
| 2024/02/05 | 11,300 | 11,580 | 10,630 | 10,700 | -440 | -3.9% | 416,400 |
| 2024/02/02 | 10,260 | 11,150 | 10,260 | 11,140 | +1,280 | +13% | 819,000 |
| 2024/02/01 | 11,260 | 11,300 | 9,670 | 9,860 | -2,300 | -18.9% | 1,191,600 |
| 2024/01/31 | 11,910 | 12,280 | 11,710 | 12,160 | -50 | -0.4% | 304,100 |
| 2024/01/30 | 12,240 | 12,440 | 11,880 | 12,210 | +270 | +2.3% | 357,500 |
| 2024/01/29 | 12,000 | 12,120 | 11,680 | 11,940 | -400 | -3.2% | 291,300 |
| 2024/01/26 | 12,500 | 12,550 | 12,110 | 12,340 | -720 | -5.5% | 324,100 |
| 2024/01/25 | 13,150 | 13,290 | 12,870 | 13,060 | -90 | -0.7% | 216,200 |
| 2024/01/24 | 13,310 | 13,440 | 12,910 | 13,150 | -370 | -2.7% | 214,000 |
| 2024/01/23 | 14,390 | 14,390 | 13,480 | 13,520 | -990 | -6.8% | 305,400 |
| 2024/01/22 | 14,860 | 15,040 | 14,200 | 14,510 | +250 | +1.8% | 231,200 |
| 2024/01/19 | 13,650 | 14,390 | 13,400 | 14,260 | +1,000 | +7.5% | 423,100 |
| 2024/01/18 | 12,100 | 13,290 | 12,100 | 13,260 | +910 | +7.4% | 277,600 |
| 2024/01/17 | 12,420 | 12,740 | 12,190 | 12,350 | +230 | +1.9% | 231,100 |
| 2024/01/16 | 12,720 | 12,840 | 12,090 | 12,120 | -530 | -4.2% | 206,200 |
| 2024/01/15 | 13,400 | 13,400 | 12,650 | 12,650 | -530 | -4% | 256,500 |
| 2024/01/12 | 13,600 | 13,640 | 12,970 | 13,180 | -150 | -1.1% | 195,900 |
| 2024/01/11 | 13,220 | 13,530 | 13,050 | 13,330 | +210 | +1.6% | 236,400 |
| 2024/01/10 | 12,850 | 13,360 | 12,660 | 13,120 | +480 | +3.8% | 330,700 |
| 2024/01/09 | 11,900 | 12,680 | 11,800 | 12,640 | +1,290 | +11.4% | 308,300 |
| 2024/01/05 | 11,330 | 11,440 | 11,140 | 11,350 | +20 | +0.2% | 155,000 |
| 2024/01/04 | 11,400 | 11,550 | 11,300 | 11,330 | -670 | -5.6% | 268,600 |
| 2023/12/29 | 12,170 | 12,220 | 11,900 | 12,000 | -310 | -2.5% | 125,500 |
| 2023/12/28 | 12,360 | 12,430 | 12,130 | 12,310 | -80 | -0.6% | 113,900 |
| 2023/12/27 | 12,730 | 12,940 | 12,390 | 12,390 | -200 | -1.6% | 173,800 |
| 2023/12/26 | 12,470 | 12,880 | 12,350 | 12,590 | +90 | +0.7% | 127,400 |
| 2023/12/25 | 12,240 | 12,500 | 12,100 | 12,500 | +360 | +3% | 87,700 |
| 2023/12/22 | 12,010 | 12,200 | 11,790 | 12,140 | +160 | +1.3% | 145,600 |
| 2023/12/21 | 12,340 | 12,350 | 11,970 | 11,980 | -610 | -4.8% | 137,900 |
| 2023/12/20 | 12,690 | 12,810 | 12,330 | 12,590 | +100 | +0.8% | 184,200 |
| 2023/12/19 | 12,050 | 12,490 | 11,560 | 12,490 | +490 | +4.1% | 271,500 |
| 2023/12/18 | 11,870 | 12,170 | 11,600 | 12,000 | +170 | +1.4% | 124,000 |
| 2023/12/15 | 11,650 | 11,860 | 11,490 | 11,830 | +250 | +2.2% | 133,800 |
| 2023/12/14 | 11,910 | 12,150 | 11,550 | 11,580 | -220 | -1.9% | 173,900 |
| 2023/12/13 | 12,130 | 12,220 | 11,800 | 11,800 | -320 | -2.6% | 197,600 |
| 2023/12/12 | 12,870 | 12,870 | 12,010 | 12,120 | -360 | -2.9% | 180,100 |
51～
100
件表示中 / 3453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 | 742,000円 | +8.5% | +23.5% | 0.81% | 14.56倍 | 1.26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 |
| イリソ電子 | 314,500円 | +4.9% | -5.4% | 3.18% | 14.23倍 | 0.97倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| マクセル | 153,500円 | -0.9% | -18.3% | 3.26% | 11.73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 |
| ｓａｎｔｅｃＨＤ | 603,000円 | +6.0% | -4.2% | 1.66% | 18.18倍 | 4.00倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
| エスペック | 300,500円 | +10.6% | +23.3% | 2.33% | 16.40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 |
市場注目の銘柄
チャート関連のコラム
