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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 12,200 | 12,430 | 12,110 | 12,350 | +80 | +0.7% | 184,000 |
2023/12/07 | 12,740 | 12,840 | 12,220 | 12,270 | -690 | -5.3% | 170,400 |
2023/12/06 | 12,630 | 13,010 | 12,580 | 12,960 | +550 | +4.4% | 230,800 |
2023/12/05 | 12,890 | 12,990 | 12,390 | 12,410 | -840 | -6.3% | 348,700 |
2023/12/04 | 13,680 | 13,990 | 13,220 | 13,250 | -250 | -1.9% | 285,400 |
2023/12/01 | 13,150 | 13,570 | 13,120 | 13,500 | +160 | +1.2% | 256,700 |
2023/11/30 | 13,000 | 13,450 | 12,910 | 13,340 | +470 | +3.7% | 551,500 |
2023/11/29 | 12,480 | 13,070 | 12,460 | 12,870 | +170 | +1.3% | 244,100 |
2023/11/28 | 12,970 | 13,180 | 12,490 | 12,700 | -60 | -0.5% | 294,800 |
2023/11/27 | 12,330 | 12,840 | 12,150 | 12,760 | +430 | +3.5% | 396,100 |
2023/11/24 | 11,230 | 12,640 | 11,190 | 12,330 | +1,280 | +11.6% | 876,600 |
2023/11/22 | 11,060 | 11,150 | 10,780 | 11,050 | ±0 | ±0% | 286,800 |
2023/11/21 | 11,220 | 11,370 | 10,900 | 11,050 | +10 | +0.1% | 220,700 |
2023/11/20 | 10,950 | 11,220 | 10,860 | 11,040 | +280 | +2.6% | 242,700 |
2023/11/17 | 10,750 | 10,960 | 10,540 | 10,760 | +140 | +1.3% | 214,500 |
2023/11/16 | 11,110 | 11,200 | 10,610 | 10,620 | -700 | -6.2% | 338,300 |
2023/11/15 | 10,550 | 11,420 | 10,430 | 11,320 | +1,020 | +9.9% | 395,700 |
2023/11/14 | 10,160 | 10,360 | 10,100 | 10,300 | +240 | +2.4% | 185,800 |
2023/11/13 | 10,510 | 10,550 | 10,040 | 10,060 | -280 | -2.7% | 228,700 |
2023/11/10 | 10,290 | 10,500 | 9,940 | 10,340 | -140 | -1.3% | 278,000 |
2023/11/09 | 10,530 | 10,610 | 10,340 | 10,480 | ±0 | ±0% | 170,300 |
2023/11/08 | 10,650 | 10,890 | 10,370 | 10,480 | +50 | +0.5% | 389,100 |
2023/11/07 | 10,160 | 10,520 | 10,070 | 10,430 | +240 | +2.4% | 347,800 |
2023/11/06 | 9,460 | 10,220 | 9,420 | 10,190 | +1,030 | +11.2% | 440,400 |
2023/11/02 | 9,310 | 9,440 | 9,000 | 9,160 | +240 | +2.7% | 409,300 |
2023/11/01 | 8,540 | 8,980 | 8,360 | 8,920 | +590 | +7.1% | 508,500 |
2023/10/31 | 7,840 | 8,660 | 7,670 | 8,330 | +310 | +3.9% | 829,200 |
2023/10/30 | 8,090 | 8,150 | 8,020 | 8,020 | -1,500 | -15.8% | 195,400 |
2023/10/27 | 9,510 | 9,630 | 9,280 | 9,520 | +20 | +0.2% | 343,700 |
2023/10/26 | 9,700 | 9,830 | 9,430 | 9,500 | -500 | -5% | 345,900 |
2023/10/25 | 9,980 | 10,140 | 9,820 | 10,000 | +70 | +0.7% | 278,400 |
2023/10/24 | 9,700 | 9,960 | 9,420 | 9,930 | +320 | +3.3% | 330,300 |
2023/10/23 | 9,690 | 10,060 | 9,560 | 9,610 | -10 | -0.1% | 399,200 |
2023/10/20 | 9,550 | 9,700 | 9,290 | 9,620 | -120 | -1.2% | 403,000 |
2023/10/19 | 10,050 | 10,120 | 9,480 | 9,740 | -670 | -6.4% | 496,300 |
2023/10/18 | 10,220 | 10,420 | 9,670 | 10,410 | +80 | +0.8% | 482,100 |
2023/10/17 | 10,380 | 10,820 | 10,190 | 10,330 | +120 | +1.2% | 311,700 |
2023/10/16 | 10,270 | 10,430 | 10,080 | 10,210 | -130 | -1.3% | 266,900 |
2023/10/13 | 10,860 | 10,880 | 10,330 | 10,340 | -370 | -3.5% | 409,600 |
2023/10/12 | 10,120 | 10,820 | 10,080 | 10,710 | +840 | +8.5% | 425,500 |
2023/10/11 | 10,310 | 10,440 | 9,730 | 9,870 | -310 | -3% | 405,200 |
2023/10/10 | 10,070 | 10,270 | 9,850 | 10,180 | +180 | +1.8% | 333,300 |
2023/10/06 | 10,150 | 10,630 | 9,970 | 10,000 | -160 | -1.6% | 427,600 |
2023/10/05 | 10,480 | 10,640 | 10,100 | 10,160 | -280 | -2.7% | 341,800 |
2023/10/04 | 10,560 | 10,770 | 10,230 | 10,440 | -370 | -3.4% | 522,000 |
2023/10/03 | 10,690 | 11,090 | 10,620 | 10,810 | +40 | +0.4% | 457,200 |
2023/10/02 | 10,420 | 11,130 | 10,330 | 10,770 | +300 | +2.9% | 584,200 |
2023/09/29 | 10,600 | 10,730 | 10,310 | 10,470 | +140 | +1.4% | 466,400 |
2023/09/28 | 10,060 | 10,780 | 10,060 | 10,330 | -50 | -0.5% | 493,400 |
2023/09/27 | 9,800 | 10,480 | 9,770 | 10,380 | +370 | +3.7% | 414,100 |
101~
150
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 | 735,000円 | +8.5% | +23.5% | 0.82% | 14.42倍 | 1.25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 | 155,200円 | -0.9% | -18.3% | 3.22% | 11.86倍 | 0.76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 | 265,900円 | +6.3% | +3.5% | 3.76% | 15.91倍 | 1.23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 | 293,800円 | +10.6% | +23.3% | 2.38% | 16.04倍 | 1.30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