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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,925 | 1,971 | 1,901 | 1,930 | -23 | -1.2% | 55,700 |
| 2010/06/16 | 1,951 | 1,974 | 1,910 | 1,953 | +3 | +0.2% | 57,400 |
| 2010/06/15 | 1,930 | 1,960 | 1,900 | 1,950 | -5 | -0.3% | 44,600 |
| 2010/06/14 | 1,899 | 1,959 | 1,899 | 1,955 | +80 | +4.3% | 129,700 |
| 2010/06/11 | 1,890 | 1,890 | 1,859 | 1,875 | ±0 | ±0% | 58,800 |
| 2010/06/10 | 1,875 | 1,879 | 1,844 | 1,875 | +2 | +0.1% | 63,800 |
| 2010/06/09 | 1,855 | 1,889 | 1,829 | 1,873 | +32 | +1.7% | 114,600 |
| 2010/06/08 | 1,826 | 1,879 | 1,799 | 1,841 | +55 | +3.1% | 106,900 |
| 2010/06/07 | 1,800 | 1,819 | 1,752 | 1,786 | -49 | -2.7% | 56,100 |
| 2010/06/04 | 1,820 | 1,838 | 1,815 | 1,835 | +44 | +2.5% | 55,700 |
| 2010/06/03 | 1,760 | 1,799 | 1,760 | 1,791 | +41 | +2.3% | 62,500 |
| 2010/06/02 | 1,698 | 1,760 | 1,698 | 1,750 | +19 | +1.1% | 48,300 |
| 2010/06/01 | 1,727 | 1,735 | 1,699 | 1,731 | +29 | +1.7% | 15,800 |
| 2010/05/31 | 1,696 | 1,709 | 1,679 | 1,702 | +29 | +1.7% | 42,700 |
| 2010/05/28 | 1,699 | 1,700 | 1,626 | 1,673 | -20 | -1.2% | 69,200 |
| 2010/05/27 | 1,645 | 1,693 | 1,600 | 1,693 | +88 | +5.5% | 40,400 |
| 2010/05/26 | 1,698 | 1,734 | 1,600 | 1,605 | -75 | -4.5% | 72,000 |
| 2010/05/25 | 1,654 | 1,744 | 1,650 | 1,680 | +26 | +1.6% | 96,400 |
| 2010/05/24 | 1,581 | 1,679 | 1,570 | 1,654 | +122 | +8% | 96,200 |
| 2010/05/21 | 1,537 | 1,579 | 1,521 | 1,532 | -63 | -3.9% | 28,600 |
| 2010/05/20 | 1,650 | 1,685 | 1,587 | 1,595 | -46 | -2.8% | 42,800 |
| 2010/05/19 | 1,640 | 1,691 | 1,623 | 1,641 | -12 | -0.7% | 51,300 |
| 2010/05/18 | 1,710 | 1,710 | 1,642 | 1,653 | -21 | -1.3% | 27,900 |
| 2010/05/17 | 1,741 | 1,741 | 1,662 | 1,674 | -67 | -3.8% | 34,800 |
| 2010/05/14 | 1,755 | 1,755 | 1,701 | 1,741 | +8 | +0.5% | 26,400 |
| 2010/05/13 | 1,661 | 1,735 | 1,654 | 1,733 | +72 | +4.3% | 39,100 |
| 2010/05/12 | 1,680 | 1,700 | 1,650 | 1,661 | -26 | -1.5% | 55,600 |
| 2010/05/11 | 1,700 | 1,726 | 1,681 | 1,687 | -10 | -0.6% | 41,500 |
| 2010/05/10 | 1,679 | 1,709 | 1,661 | 1,697 | +6 | +0.4% | 35,900 |
| 2010/05/07 | 1,733 | 1,777 | 1,686 | 1,691 | -82 | -4.6% | 40,600 |
| 2010/05/06 | 1,763 | 1,800 | 1,739 | 1,773 | -27 | -1.5% | 53,000 |
| 2010/04/30 | 1,773 | 1,800 | 1,730 | 1,800 | +66 | +3.8% | 46,200 |
| 2010/04/28 | 1,729 | 1,758 | 1,729 | 1,734 | -50 | -2.8% | 38,600 |
| 2010/04/27 | 1,798 | 1,799 | 1,780 | 1,784 | +45 | +2.6% | 45,000 |
| 2010/04/26 | 1,730 | 1,754 | 1,712 | 1,739 | +44 | +2.6% | 40,700 |
| 2010/04/23 | 1,685 | 1,704 | 1,685 | 1,695 | +7 | +0.4% | 20,500 |
| 2010/04/22 | 1,712 | 1,712 | 1,680 | 1,688 | -7 | -0.4% | 31,100 |
| 2010/04/21 | 1,700 | 1,717 | 1,687 | 1,695 | -5 | -0.3% | 55,100 |
| 2010/04/20 | 1,720 | 1,720 | 1,688 | 1,700 | -19 | -1.1% | 33,500 |
| 2010/04/19 | 1,733 | 1,757 | 1,715 | 1,719 | -81 | -4.5% | 28,500 |
| 2010/04/16 | 1,800 | 1,800 | 1,782 | 1,800 | +1 | +0.1% | 14,600 |
| 2010/04/15 | 1,793 | 1,814 | 1,787 | 1,799 | +1 | +0.1% | 32,100 |
| 2010/04/14 | 1,825 | 1,825 | 1,792 | 1,798 | -2 | -0.1% | 45,200 |
| 2010/04/13 | 1,788 | 1,807 | 1,774 | 1,800 | +30 | +1.7% | 37,400 |
| 2010/04/12 | 1,799 | 1,799 | 1,767 | 1,770 | -29 | -1.6% | 36,000 |
| 2010/04/09 | 1,794 | 1,827 | 1,773 | 1,799 | +4 | +0.2% | 71,400 |
| 2010/04/08 | 1,784 | 1,802 | 1,770 | 1,795 | -5 | -0.3% | 50,400 |
| 2010/04/07 | 1,810 | 1,810 | 1,784 | 1,800 | +2 | +0.1% | 31,500 |
| 2010/04/06 | 1,800 | 1,806 | 1,767 | 1,798 | -2 | -0.1% | 35,100 |
| 2010/04/05 | 1,800 | 1,815 | 1,792 | 1,800 | ±0 | ±0% | 16,000 |
3401～
3450
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
