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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 4,080 | 4,150 | 4,045 | 4,105 | +60 | +1.5% | 46,900 |
| 2025/07/17 | 3,970 | 4,055 | 3,970 | 4,045 | +55 | +1.4% | 45,000 |
| 2025/07/16 | 4,050 | 4,080 | 3,960 | 3,990 | -80 | -2% | 49,000 |
| 2025/07/15 | 3,900 | 4,080 | 3,850 | 4,070 | +205 | +5.3% | 94,300 |
| 2025/07/14 | 3,945 | 3,945 | 3,865 | 3,865 | -90 | -2.3% | 79,400 |
| 2025/07/11 | 3,995 | 4,065 | 3,930 | 3,955 | -70 | -1.7% | 77,900 |
| 2025/07/10 | 4,050 | 4,070 | 3,995 | 4,025 | -25 | -0.6% | 93,800 |
| 2025/07/09 | 4,140 | 4,150 | 4,045 | 4,050 | -25 | -0.6% | 41,500 |
| 2025/07/08 | 4,030 | 4,105 | 4,020 | 4,075 | +10 | +0.2% | 64,600 |
| 2025/07/07 | 4,155 | 4,165 | 4,050 | 4,065 | -130 | -3.1% | 75,300 |
| 2025/07/04 | 4,320 | 4,320 | 4,190 | 4,195 | -115 | -2.7% | 47,800 |
| 2025/07/03 | 4,270 | 4,310 | 4,225 | 4,310 | +90 | +2.1% | 75,000 |
| 2025/07/02 | 4,300 | 4,395 | 4,185 | 4,220 | -140 | -3.2% | 69,000 |
| 2025/07/01 | 4,405 | 4,420 | 4,320 | 4,360 | -45 | -1% | 60,900 |
| 2025/06/30 | 4,485 | 4,500 | 4,405 | 4,405 | ±0 | ±0% | 112,700 |
| 2025/06/27 | 4,385 | 4,495 | 4,320 | 4,405 | +90 | +2.1% | 108,200 |
| 2025/06/26 | 4,250 | 4,385 | 4,250 | 4,315 | +35 | +0.8% | 57,400 |
| 2025/06/25 | 4,320 | 4,375 | 4,250 | 4,280 | +15 | +0.4% | 70,400 |
| 2025/06/24 | 4,480 | 4,480 | 4,265 | 4,265 | -170 | -3.8% | 98,300 |
| 2025/06/23 | 4,300 | 4,455 | 4,230 | 4,435 | +95 | +2.2% | 154,300 |
| 2025/06/20 | 4,370 | 4,490 | 4,295 | 4,340 | -90 | -2% | 194,400 |
| 2025/06/19 | 4,220 | 4,445 | 4,210 | 4,430 | +140 | +3.3% | 184,600 |
| 2025/06/18 | 4,005 | 4,310 | 3,965 | 4,290 | +215 | +5.3% | 224,200 |
| 2025/06/17 | 3,705 | 4,075 | 3,705 | 4,075 | +375 | +10.1% | 176,200 |
| 2025/06/16 | 3,700 | 3,740 | 3,700 | 3,700 | -20 | -0.5% | 35,400 |
| 2025/06/13 | 3,815 | 3,815 | 3,720 | 3,720 | -95 | -2.5% | 58,000 |
| 2025/06/12 | 3,860 | 3,865 | 3,780 | 3,815 | -45 | -1.2% | 57,700 |
| 2025/06/11 | 3,825 | 3,880 | 3,820 | 3,860 | +75 | +2% | 53,500 |
| 2025/06/10 | 3,775 | 3,860 | 3,745 | 3,785 | +60 | +1.6% | 88,800 |
| 2025/06/09 | 3,715 | 3,780 | 3,685 | 3,725 | +55 | +1.5% | 53,500 |
| 2025/06/06 | 3,665 | 3,710 | 3,665 | 3,670 | -20 | -0.5% | 43,500 |
| 2025/06/05 | 3,705 | 3,745 | 3,690 | 3,690 | -20 | -0.5% | 35,600 |
| 2025/06/04 | 3,735 | 3,755 | 3,710 | 3,710 | ±0 | ±0% | 41,000 |
| 2025/06/03 | 3,750 | 3,750 | 3,700 | 3,710 | -40 | -1.1% | 45,400 |
| 2025/06/02 | 3,850 | 3,895 | 3,715 | 3,750 | -105 | -2.7% | 76,800 |
| 2025/05/30 | 3,860 | 3,890 | 3,845 | 3,855 | -65 | -1.7% | 52,900 |
| 2025/05/29 | 3,875 | 3,935 | 3,860 | 3,920 | +90 | +2.3% | 55,600 |
| 2025/05/28 | 3,800 | 3,855 | 3,785 | 3,830 | +65 | +1.7% | 57,800 |
| 2025/05/27 | 3,745 | 3,770 | 3,705 | 3,765 | +5 | +0.1% | 44,600 |
| 2025/05/26 | 3,690 | 3,805 | 3,690 | 3,760 | +85 | +2.3% | 45,400 |
| 2025/05/23 | 3,705 | 3,720 | 3,665 | 3,675 | -5 | -0.1% | 48,200 |
| 2025/05/22 | 3,655 | 3,705 | 3,650 | 3,680 | -20 | -0.5% | 36,600 |
| 2025/05/21 | 3,735 | 3,770 | 3,700 | 3,700 | -35 | -0.9% | 33,300 |
| 2025/05/20 | 3,750 | 3,820 | 3,720 | 3,735 | -15 | -0.4% | 47,400 |
| 2025/05/19 | 3,810 | 3,830 | 3,740 | 3,750 | -85 | -2.2% | 52,900 |
| 2025/05/16 | 3,860 | 3,880 | 3,805 | 3,835 | -60 | -1.5% | 44,800 |
| 2025/05/15 | 3,865 | 3,900 | 3,845 | 3,895 | -35 | -0.9% | 38,500 |
| 2025/05/14 | 3,970 | 3,975 | 3,875 | 3,930 | -5 | -0.1% | 62,500 |
| 2025/05/13 | 3,995 | 4,050 | 3,910 | 3,935 | ±0 | ±0% | 103,300 |
| 2025/05/12 | 3,865 | 3,935 | 3,860 | 3,935 | +55 | +1.4% | 74,800 |
1～
50
件表示中 / 3745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 | 410,500円 | -0.2% | -44.9% | 1.95% | 17.27倍 | 0.66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 |
| フォスタ電 | 172,900円 | -1.9% | -22.3% | 4.05% | 9.65倍 | 0.63倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| アイコム | 284,600円 | +6.8% | +14.3% | 3.37% | 11.91倍 | 0.61倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| タムラ製 | 48,100円 | -1.8% | -15.0% | 2.08% | 24.31倍 | 0.61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 | 239,200円 | +1.3% | 0.0% | 3.09% | 9.84倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
