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 |
|---|---|---|---|---|---|---|---|
| 2023/03/14 | 4,185 | 4,185 | 4,055 | 4,105 | -165 | -3.9% | 61,100 |
| 2023/03/13 | 4,345 | 4,350 | 4,225 | 4,270 | -155 | -3.5% | 74,400 |
| 2023/03/10 | 4,420 | 4,535 | 4,415 | 4,425 | -20 | -0.4% | 79,700 |
| 2023/03/09 | 4,380 | 4,470 | 4,365 | 4,445 | +65 | +1.5% | 69,900 |
| 2023/03/08 | 4,190 | 4,390 | 4,175 | 4,380 | +185 | +4.4% | 65,400 |
| 2023/03/07 | 4,205 | 4,235 | 4,170 | 4,195 | -30 | -0.7% | 37,000 |
| 2023/03/06 | 4,230 | 4,230 | 4,180 | 4,225 | +45 | +1.1% | 31,500 |
| 2023/03/03 | 4,130 | 4,180 | 4,100 | 4,180 | +75 | +1.8% | 45,600 |
| 2023/03/02 | 4,210 | 4,220 | 4,090 | 4,105 | -80 | -1.9% | 46,500 |
| 2023/03/01 | 4,100 | 4,190 | 4,080 | 4,185 | +125 | +3.1% | 58,700 |
| 2023/02/28 | 4,040 | 4,090 | 4,025 | 4,060 | +35 | +0.9% | 39,600 |
| 2023/02/27 | 3,990 | 4,045 | 3,975 | 4,025 | +10 | +0.2% | 22,800 |
| 2023/02/24 | 4,000 | 4,045 | 3,970 | 4,015 | +85 | +2.2% | 32,500 |
| 2023/02/22 | 3,965 | 3,990 | 3,915 | 3,930 | -105 | -2.6% | 43,500 |
| 2023/02/21 | 3,980 | 4,050 | 3,980 | 4,035 | +80 | +2% | 48,700 |
| 2023/02/20 | 3,930 | 3,965 | 3,890 | 3,955 | +65 | +1.7% | 20,600 |
| 2023/02/17 | 3,970 | 3,970 | 3,890 | 3,890 | -85 | -2.1% | 17,600 |
| 2023/02/16 | 3,930 | 3,985 | 3,930 | 3,975 | +45 | +1.1% | 16,800 |
| 2023/02/15 | 3,985 | 4,000 | 3,910 | 3,930 | -35 | -0.9% | 20,000 |
| 2023/02/14 | 3,920 | 3,990 | 3,920 | 3,965 | +80 | +2.1% | 27,200 |
| 2023/02/13 | 3,900 | 3,920 | 3,860 | 3,885 | -35 | -0.9% | 24,900 |
| 2023/02/10 | 3,990 | 3,990 | 3,910 | 3,920 | -70 | -1.8% | 31,700 |
| 2023/02/09 | 4,020 | 4,040 | 3,990 | 3,990 | -85 | -2.1% | 39,200 |
| 2023/02/08 | 4,020 | 4,090 | 4,015 | 4,075 | +65 | +1.6% | 45,300 |
| 2023/02/07 | 4,020 | 4,075 | 3,995 | 4,010 | -5 | -0.1% | 30,300 |
| 2023/02/06 | 4,080 | 4,140 | 3,985 | 4,015 | -5 | -0.1% | 42,900 |
| 2023/02/03 | 4,020 | 4,065 | 3,975 | 4,020 | +35 | +0.9% | 53,800 |
| 2023/02/02 | 4,045 | 4,135 | 3,950 | 3,985 | -60 | -1.5% | 95,000 |
| 2023/02/01 | 4,090 | 4,250 | 4,020 | 4,045 | +305 | +8.2% | 226,400 |
| 2023/01/31 | 3,745 | 3,790 | 3,715 | 3,740 | +20 | +0.5% | 47,000 |
| 2023/01/30 | 3,765 | 3,765 | 3,715 | 3,720 | -45 | -1.2% | 25,500 |
| 2023/01/27 | 3,795 | 3,800 | 3,745 | 3,765 | +25 | +0.7% | 28,000 |
| 2023/01/26 | 3,755 | 3,775 | 3,730 | 3,740 | ±0 | ±0% | 19,700 |
| 2023/01/25 | 3,700 | 3,760 | 3,695 | 3,740 | +40 | +1.1% | 22,200 |
| 2023/01/24 | 3,670 | 3,745 | 3,645 | 3,700 | +60 | +1.6% | 38,700 |
| 2023/01/23 | 3,655 | 3,670 | 3,610 | 3,640 | +45 | +1.3% | 19,700 |
| 2023/01/20 | 3,525 | 3,605 | 3,520 | 3,595 | +30 | +0.8% | 18,100 |
| 2023/01/19 | 3,635 | 3,635 | 3,555 | 3,565 | -70 | -1.9% | 32,400 |
| 2023/01/18 | 3,495 | 3,660 | 3,485 | 3,635 | +140 | +4% | 80,700 |
| 2023/01/17 | 3,460 | 3,530 | 3,460 | 3,495 | +35 | +1% | 35,500 |
| 2023/01/16 | 3,615 | 3,615 | 3,460 | 3,460 | -165 | -4.6% | 48,300 |
| 2023/01/13 | 3,615 | 3,700 | 3,615 | 3,625 | -5 | -0.1% | 37,800 |
| 2023/01/12 | 3,690 | 3,715 | 3,630 | 3,630 | -60 | -1.6% | 39,800 |
| 2023/01/11 | 3,620 | 3,720 | 3,615 | 3,690 | +105 | +2.9% | 67,300 |
| 2023/01/10 | 3,610 | 3,655 | 3,575 | 3,585 | -25 | -0.7% | 46,400 |
| 2023/01/06 | 3,620 | 3,655 | 3,550 | 3,610 | -55 | -1.5% | 105,700 |
| 2023/01/05 | 3,660 | 3,730 | 3,650 | 3,665 | -30 | -0.8% | 27,800 |
| 2023/01/04 | 3,825 | 3,825 | 3,695 | 3,695 | -165 | -4.3% | 31,400 |
| 2022/12/30 | 3,850 | 3,895 | 3,840 | 3,860 | -5 | -0.1% | 16,700 |
| 2022/12/29 | 3,800 | 3,865 | 3,770 | 3,865 | +45 | +1.2% | 21,200 |
601～
650
件表示中 / 3769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 | 516,000円 | -0.2% | -44.9% | 1.55% | 21.73倍 | 0.83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 |
| アイホン | 282,400円 | +3.3% | +20.1% | 4.60% | 12.49倍 | 0.69倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| コーセル | 123,300円 | +23.2% | +277.4% | 4.46% | 26.60倍 | 0.91倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 東光高岳 | 302,500円 | +1.3% | 0.0% | 2.45% | 12.45倍 | 0.80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 |
| ヤーマン | 81,700円 | -28.1% | - | 1.65% | 179.96倍 | 1.74倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
市場注目の銘柄
チャート関連のコラム
