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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,800 | 3,820 | 3,625 | 3,770 | ±0 | ±0% | 232,100 |
| 2025/05/01 | 3,900 | 3,945 | 3,720 | 3,770 | -275 | -6.8% | 414,400 |
| 2025/04/30 | 4,055 | 4,085 | 4,010 | 4,045 | +50 | +1.3% | 81,700 |
| 2025/04/28 | 4,080 | 4,100 | 3,985 | 3,995 | -15 | -0.4% | 63,000 |
| 2025/04/25 | 3,935 | 4,030 | 3,935 | 4,010 | +85 | +2.2% | 73,600 |
| 2025/04/24 | 3,935 | 4,000 | 3,900 | 3,925 | +50 | +1.3% | 86,700 |
| 2025/04/23 | 3,830 | 3,900 | 3,795 | 3,875 | +165 | +4.4% | 108,200 |
| 2025/04/22 | 3,795 | 3,840 | 3,705 | 3,710 | -100 | -2.6% | 84,400 |
| 2025/04/21 | 3,790 | 3,840 | 3,750 | 3,810 | ±0 | ±0% | 62,700 |
| 2025/04/18 | 3,805 | 3,905 | 3,805 | 3,810 | -10 | -0.3% | 62,200 |
| 2025/04/17 | 3,795 | 3,835 | 3,775 | 3,820 | +5 | +0.1% | 61,300 |
| 2025/04/16 | 3,890 | 3,935 | 3,730 | 3,815 | -95 | -2.4% | 59,300 |
| 2025/04/15 | 3,980 | 3,990 | 3,910 | 3,910 | ±0 | ±0% | 38,300 |
| 2025/04/14 | 3,940 | 4,005 | 3,865 | 3,910 | +40 | +1% | 89,700 |
| 2025/04/11 | 3,710 | 3,875 | 3,620 | 3,870 | -45 | -1.1% | 100,900 |
| 2025/04/10 | 3,885 | 3,935 | 3,845 | 3,915 | +450 | +13% | 161,400 |
| 2025/04/09 | 3,590 | 3,590 | 3,375 | 3,465 | -220 | -6% | 183,100 |
| 2025/04/08 | 3,530 | 3,775 | 3,530 | 3,685 | +435 | +13.4% | 135,700 |
| 2025/04/07 | 3,315 | 3,475 | 3,240 | 3,250 | -555 | -14.6% | 236,900 |
| 2025/04/04 | 3,915 | 4,015 | 3,640 | 3,805 | -390 | -9.3% | 268,900 |
| 2025/04/03 | 4,090 | 4,220 | 4,085 | 4,195 | -175 | -4% | 156,500 |
| 2025/04/02 | 4,310 | 4,370 | 4,235 | 4,370 | +50 | +1.2% | 108,000 |
| 2025/04/01 | 4,285 | 4,355 | 4,235 | 4,320 | -5 | -0.1% | 79,900 |
| 2025/03/31 | 4,300 | 4,345 | 4,185 | 4,325 | -170 | -3.8% | 185,800 |
| 2025/03/28 | 4,590 | 4,625 | 4,490 | 4,495 | -105 | -2.3% | 73,000 |
| 2025/03/27 | 4,600 | 4,615 | 4,515 | 4,600 | -30 | -0.6% | 86,300 |
| 2025/03/26 | 4,650 | 4,660 | 4,565 | 4,630 | ±0 | ±0% | 110,900 |
| 2025/03/25 | 4,680 | 4,700 | 4,580 | 4,630 | -30 | -0.6% | 75,100 |
| 2025/03/24 | 4,735 | 4,775 | 4,660 | 4,660 | -75 | -1.6% | 52,200 |
| 2025/03/21 | 4,760 | 4,800 | 4,720 | 4,735 | -20 | -0.4% | 51,800 |
| 2025/03/19 | 4,795 | 4,850 | 4,755 | 4,755 | -35 | -0.7% | 52,300 |
| 2025/03/18 | 4,775 | 4,805 | 4,710 | 4,790 | +85 | +1.8% | 65,600 |
| 2025/03/17 | 4,705 | 4,805 | 4,655 | 4,705 | +140 | +3.1% | 79,600 |
| 2025/03/14 | 4,615 | 4,680 | 4,545 | 4,565 | -120 | -2.6% | 137,300 |
| 2025/03/13 | 4,730 | 4,855 | 4,665 | 4,685 | +10 | +0.2% | 78,300 |
| 2025/03/12 | 4,750 | 4,855 | 4,645 | 4,675 | -80 | -1.7% | 90,000 |
| 2025/03/11 | 4,760 | 4,785 | 4,650 | 4,755 | -110 | -2.3% | 126,600 |
| 2025/03/10 | 4,710 | 4,895 | 4,610 | 4,865 | +85 | +1.8% | 128,600 |
| 2025/03/07 | 4,900 | 4,920 | 4,770 | 4,780 | -190 | -3.8% | 120,400 |
| 2025/03/06 | 5,100 | 5,130 | 4,940 | 4,970 | -80 | -1.6% | 134,600 |
| 2025/03/05 | 4,995 | 5,140 | 4,975 | 5,050 | +125 | +2.5% | 147,100 |
| 2025/03/04 | 4,900 | 5,030 | 4,870 | 4,925 | -125 | -2.5% | 139,800 |
| 2025/03/03 | 4,905 | 5,100 | 4,905 | 5,050 | +205 | +4.2% | 122,600 |
| 2025/02/28 | 4,930 | 4,945 | 4,765 | 4,845 | -185 | -3.7% | 358,900 |
| 2025/02/27 | 4,975 | 5,030 | 4,895 | 5,030 | +90 | +1.8% | 103,500 |
| 2025/02/26 | 5,020 | 5,040 | 4,830 | 4,940 | -80 | -1.6% | 152,800 |
| 2025/02/25 | 4,840 | 5,100 | 4,840 | 5,020 | +40 | +0.8% | 150,700 |
| 2025/02/21 | 4,845 | 5,220 | 4,765 | 4,980 | +185 | +3.9% | 372,800 |
| 2025/02/20 | 4,890 | 4,915 | 4,655 | 4,795 | -120 | -2.4% | 271,600 |
| 2025/02/19 | 4,615 | 4,980 | 4,530 | 4,915 | +170 | +3.6% | 372,900 |
1～
50
件表示中 / 3692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 | 377,000円 | -0.2% | -44.9% | 2.12% | 15.86倍 | 0.60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 |
| タムラ製 | 44,800円 | +5.0% | +0.9% | 2.90% | 10.78倍 | 0.59倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| 東光高岳 | 227,100円 | +1.3% | 0.0% | 3.26% | 9.35倍 | 0.60倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| 日本トリム | 406,500円 | +11.7% | +14.7% | 3.20% | 12.61倍 | 1.36倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| スミダコーポ | 98,600円 | 0.0% | +215.1% | 5.38% | 10.18倍 | 0.56倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
市場注目の銘柄
チャート関連のコラム
