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 |
|---|---|---|---|---|---|---|---|
| 2025/12/09 | 10,150 | 10,400 | 10,060 | 10,320 | +140 | +1.4% | 88,100 |
| 2025/12/08 | 10,050 | 10,330 | 9,870 | 10,180 | +210 | +2.1% | 155,500 |
| 2025/12/05 | 9,900 | 10,120 | 9,900 | 9,970 | +40 | +0.4% | 67,200 |
| 2025/12/04 | 10,000 | 10,100 | 9,880 | 9,930 | -150 | -1.5% | 97,700 |
| 2025/12/03 | 9,850 | 10,120 | 9,780 | 10,080 | +470 | +4.9% | 221,700 |
| 2025/12/02 | 9,850 | 10,150 | 9,550 | 9,610 | -270 | -2.7% | 260,200 |
| 2025/12/01 | 9,610 | 9,970 | 9,520 | 9,880 | +280 | +2.9% | 180,300 |
| 2025/11/28 | 9,620 | 9,900 | 9,460 | 9,600 | -70 | -0.7% | 215,200 |
| 2025/11/27 | 9,090 | 9,840 | 9,010 | 9,670 | +510 | +5.6% | 248,700 |
| 2025/11/26 | 8,520 | 9,160 | 8,410 | 9,160 | +790 | +9.4% | 258,500 |
| 2025/11/25 | 8,210 | 8,470 | 8,170 | 8,370 | +380 | +4.8% | 119,400 |
| 2025/11/21 | 8,310 | 8,380 | 7,970 | 7,990 | -890 | -10% | 163,100 |
| 2025/11/20 | 8,920 | 9,220 | 8,670 | 8,880 | +670 | +8.2% | 215,400 |
| 2025/11/19 | 8,540 | 8,550 | 8,150 | 8,210 | -330 | -3.9% | 101,800 |
| 2025/11/18 | 9,150 | 9,190 | 8,470 | 8,540 | -730 | -7.9% | 163,000 |
| 2025/11/17 | 9,020 | 9,290 | 8,980 | 9,270 | +360 | +4% | 99,000 |
| 2025/11/14 | 9,290 | 9,330 | 8,830 | 8,910 | -450 | -4.8% | 139,100 |
| 2025/11/13 | 8,880 | 9,380 | 8,760 | 9,360 | +510 | +5.8% | 146,100 |
| 2025/11/12 | 8,700 | 8,850 | 8,550 | 8,850 | +70 | +0.8% | 112,300 |
| 2025/11/11 | 8,720 | 8,960 | 8,620 | 8,780 | +70 | +0.8% | 146,200 |
| 2025/11/10 | 8,490 | 8,850 | 8,490 | 8,710 | +220 | +2.6% | 93,600 |
| 2025/11/07 | 8,390 | 8,750 | 8,370 | 8,490 | -10 | -0.1% | 157,800 |
| 2025/11/06 | 8,650 | 8,690 | 8,420 | 8,500 | +150 | +1.8% | 143,600 |
| 2025/11/05 | 8,020 | 8,370 | 7,710 | 8,350 | -210 | -2.5% | 219,000 |
| 2025/11/04 | 8,740 | 9,040 | 8,410 | 8,560 | +420 | +5.2% | 346,500 |
| 2025/10/31 | 7,740 | 8,140 | 7,690 | 8,140 | +320 | +4.1% | 111,700 |
| 2025/10/30 | 7,670 | 7,960 | 7,670 | 7,820 | ±0 | ±0% | 137,800 |
| 2025/10/29 | 7,860 | 8,250 | 7,660 | 7,820 | +110 | +1.4% | 458,100 |
| 2025/10/28 | 7,710 | 7,710 | 7,530 | 7,710 | +1,000 | +14.9% | 470,200 |
| 2025/10/27 | 6,650 | 6,790 | 6,610 | 6,710 | +60 | +0.9% | 70,800 |
| 2025/10/24 | 6,300 | 6,800 | 6,300 | 6,650 | +350 | +5.6% | 187,500 |
| 2025/10/23 | 6,050 | 6,320 | 6,040 | 6,300 | +110 | +1.8% | 63,700 |
| 2025/10/22 | 6,300 | 6,310 | 6,120 | 6,190 | -40 | -0.6% | 55,800 |
| 2025/10/21 | 6,380 | 6,380 | 6,220 | 6,230 | -70 | -1.1% | 52,100 |
| 2025/10/20 | 6,180 | 6,330 | 6,140 | 6,300 | +180 | +2.9% | 37,000 |
| 2025/10/17 | 6,150 | 6,160 | 6,020 | 6,120 | -30 | -0.5% | 55,300 |
| 2025/10/16 | 6,120 | 6,190 | 6,070 | 6,150 | +90 | +1.5% | 36,000 |
| 2025/10/15 | 5,820 | 6,070 | 5,820 | 6,060 | +280 | +4.8% | 61,400 |
| 2025/10/14 | 6,020 | 6,070 | 5,750 | 5,780 | -340 | -5.6% | 103,500 |
| 2025/10/10 | 6,200 | 6,230 | 6,060 | 6,120 | -220 | -3.5% | 82,000 |
| 2025/10/09 | 6,230 | 6,490 | 6,230 | 6,340 | +150 | +2.4% | 136,000 |
| 2025/10/08 | 6,230 | 6,250 | 6,100 | 6,190 | -90 | -1.4% | 107,300 |
| 2025/10/07 | 6,180 | 6,470 | 6,110 | 6,280 | +400 | +6.8% | 193,900 |
| 2025/10/06 | 6,000 | 6,040 | 5,750 | 5,880 | +50 | +0.9% | 119,000 |
| 2025/10/03 | 5,750 | 5,850 | 5,680 | 5,830 | +160 | +2.8% | 54,500 |
| 2025/10/02 | 5,400 | 5,690 | 5,400 | 5,670 | +270 | +5% | 54,900 |
| 2025/10/01 | 5,500 | 5,560 | 5,390 | 5,400 | -190 | -3.4% | 59,400 |
| 2025/09/30 | 5,560 | 5,690 | 5,560 | 5,590 | -20 | -0.4% | 33,500 |
| 2025/09/29 | 5,790 | 5,800 | 5,590 | 5,610 | -190 | -3.3% | 36,800 |
| 2025/09/26 | 5,790 | 5,870 | 5,670 | 5,800 | +10 | +0.2% | 88,600 |
1～
50
件表示中 / 3840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 | 1,032,000円 | +7.7% | +1.0% | 0.87% | 22.33倍 | 1.59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 |
| 図 研 | 472,000円 | +5.6% | +6.1% | 4.24% | 22.50倍 | 2.52倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| 日セラミ | 372,000円 | +7.8% | +5.7% | 3.36% | 12.72倍 | 1.76倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| オプテックスＧ | 258,500円 | +4.3% | -4.5% | 1.93% | 15.61倍 | 1.79倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| ＥＩＺＯ | 219,500円 | +5.6% | +33.9% | 5.01% | 19.72倍 | 0.66倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
市場注目の銘柄
チャート関連のコラム
