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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 4,475 | 4,480 | 4,385 | 4,400 | -5 | -0.1% | 37,900 |
| 2022/11/22 | 4,395 | 4,470 | 4,395 | 4,405 | -35 | -0.8% | 30,400 |
| 2022/11/21 | 4,420 | 4,490 | 4,400 | 4,440 | +65 | +1.5% | 54,300 |
| 2022/11/18 | 4,305 | 4,420 | 4,305 | 4,375 | +115 | +2.7% | 49,100 |
| 2022/11/17 | 4,295 | 4,325 | 4,240 | 4,260 | -70 | -1.6% | 36,400 |
| 2022/11/16 | 4,275 | 4,400 | 4,225 | 4,330 | +55 | +1.3% | 36,300 |
| 2022/11/15 | 4,220 | 4,305 | 4,160 | 4,275 | +55 | +1.3% | 42,400 |
| 2022/11/14 | 4,220 | 4,305 | 4,220 | 4,220 | ±0 | ±0% | 49,900 |
| 2022/11/11 | 4,305 | 4,365 | 4,220 | 4,220 | -75 | -1.7% | 59,700 |
| 2022/11/10 | 4,330 | 4,360 | 4,275 | 4,295 | -95 | -2.2% | 42,000 |
| 2022/11/09 | 4,420 | 4,505 | 4,390 | 4,390 | -85 | -1.9% | 31,000 |
| 2022/11/08 | 4,405 | 4,490 | 4,405 | 4,475 | +70 | +1.6% | 46,200 |
| 2022/11/07 | 4,675 | 4,710 | 4,370 | 4,405 | -275 | -5.9% | 140,400 |
| 2022/11/04 | 4,575 | 4,715 | 4,550 | 4,680 | +165 | +3.7% | 116,400 |
| 2022/11/02 | 4,290 | 4,700 | 4,290 | 4,515 | +325 | +7.8% | 244,700 |
| 2022/11/01 | 4,065 | 4,215 | 4,050 | 4,190 | +120 | +2.9% | 76,200 |
| 2022/10/31 | 4,190 | 4,190 | 4,015 | 4,070 | -50 | -1.2% | 126,400 |
| 2022/10/28 | 3,975 | 4,130 | 3,970 | 4,120 | +110 | +2.7% | 115,600 |
| 2022/10/27 | 4,075 | 4,100 | 3,985 | 4,010 | -115 | -2.8% | 91,500 |
| 2022/10/26 | 4,385 | 4,390 | 4,085 | 4,125 | -40 | -1% | 236,900 |
| 2022/10/25 | 4,125 | 4,220 | 4,125 | 4,165 | +30 | +0.7% | 28,200 |
| 2022/10/24 | 4,180 | 4,210 | 4,125 | 4,135 | +10 | +0.2% | 22,000 |
| 2022/10/21 | 4,100 | 4,200 | 4,100 | 4,125 | +5 | +0.1% | 37,500 |
| 2022/10/20 | 4,105 | 4,155 | 4,065 | 4,120 | -20 | -0.5% | 33,900 |
| 2022/10/19 | 4,165 | 4,200 | 4,140 | 4,140 | -65 | -1.5% | 12,900 |
| 2022/10/18 | 4,170 | 4,215 | 4,120 | 4,205 | +55 | +1.3% | 31,000 |
| 2022/10/17 | 4,140 | 4,190 | 4,090 | 4,150 | -50 | -1.2% | 33,600 |
| 2022/10/14 | 4,160 | 4,220 | 4,140 | 4,200 | +150 | +3.7% | 51,000 |
| 2022/10/13 | 4,050 | 4,115 | 4,035 | 4,050 | -40 | -1% | 25,700 |
| 2022/10/12 | 4,175 | 4,185 | 4,085 | 4,090 | -95 | -2.3% | 29,500 |
| 2022/10/11 | 4,265 | 4,290 | 4,175 | 4,185 | -150 | -3.5% | 34,700 |
| 2022/10/07 | 4,275 | 4,355 | 4,220 | 4,335 | +50 | +1.2% | 28,200 |
| 2022/10/06 | 4,300 | 4,355 | 4,285 | 4,285 | +25 | +0.6% | 41,400 |
| 2022/10/05 | 4,320 | 4,325 | 4,240 | 4,260 | -40 | -0.9% | 54,800 |
| 2022/10/04 | 4,250 | 4,320 | 4,195 | 4,300 | +140 | +3.4% | 61,100 |
| 2022/10/03 | 4,090 | 4,190 | 4,055 | 4,160 | +90 | +2.2% | 69,200 |
| 2022/09/30 | 4,080 | 4,090 | 3,985 | 4,070 | -25 | -0.6% | 60,700 |
| 2022/09/29 | 4,110 | 4,170 | 4,065 | 4,095 | +5 | +0.1% | 42,300 |
| 2022/09/28 | 4,080 | 4,125 | 3,965 | 4,090 | -5 | -0.1% | 77,600 |
| 2022/09/27 | 4,100 | 4,165 | 4,080 | 4,095 | -40 | -1% | 58,700 |
| 2022/09/26 | 4,325 | 4,325 | 4,105 | 4,135 | -285 | -6.4% | 106,800 |
| 2022/09/22 | 4,370 | 4,425 | 4,325 | 4,420 | +50 | +1.1% | 21,400 |
| 2022/09/21 | 4,405 | 4,435 | 4,340 | 4,370 | -90 | -2% | 38,900 |
| 2022/09/20 | 4,475 | 4,505 | 4,400 | 4,460 | -45 | -1% | 30,300 |
| 2022/09/16 | 4,445 | 4,525 | 4,400 | 4,505 | +85 | +1.9% | 59,700 |
| 2022/09/15 | 4,460 | 4,460 | 4,410 | 4,420 | -40 | -0.9% | 20,400 |
| 2022/09/14 | 4,325 | 4,475 | 4,320 | 4,460 | +10 | +0.2% | 46,200 |
| 2022/09/13 | 4,630 | 4,630 | 4,445 | 4,450 | -160 | -3.5% | 69,300 |
| 2022/09/12 | 4,575 | 4,640 | 4,545 | 4,610 | +55 | +1.2% | 36,600 |
| 2022/09/09 | 4,600 | 4,620 | 4,505 | 4,555 | -5 | -0.1% | 78,200 |
601～
650
件表示中 / 3695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 | 388,000円 | -0.2% | -44.9% | 2.06% | 16.32倍 | 0.62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 |
| ミツバ | 83,900円 | -1.8% | -26.2% | 1.19% | 3.61倍 | 0.43倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| 市光工 | 40,100円 | -3.6% | -4.9% | 3.49% | 9.89倍 | 0.55倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| タムラ製 | 45,600円 | +5.0% | +0.9% | 2.85% | 10.97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 | 228,100円 | +1.3% | 0.0% | 3.24% | 9.39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 |
市場注目の銘柄
チャート関連のコラム
