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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 3,220 | 3,250 | 3,190 | 3,250 | +40 | +1.2% | 18,400 |
| 2022/06/27 | 3,135 | 3,220 | 3,095 | 3,210 | +145 | +4.7% | 50,100 |
| 2022/06/24 | 3,065 | 3,065 | 2,990 | 3,065 | -15 | -0.5% | 28,400 |
| 2022/06/23 | 3,125 | 3,170 | 3,060 | 3,080 | -30 | -1% | 25,000 |
| 2022/06/22 | 3,250 | 3,250 | 3,110 | 3,110 | -160 | -4.9% | 24,600 |
| 2022/06/21 | 3,280 | 3,290 | 3,170 | 3,270 | +60 | +1.9% | 33,800 |
| 2022/06/20 | 3,315 | 3,320 | 3,160 | 3,210 | -155 | -4.6% | 61,300 |
| 2022/06/17 | 3,365 | 3,400 | 3,335 | 3,365 | -45 | -1.3% | 37,700 |
| 2022/06/16 | 3,360 | 3,410 | 3,360 | 3,410 | +50 | +1.5% | 20,000 |
| 2022/06/15 | 3,375 | 3,405 | 3,340 | 3,360 | -15 | -0.4% | 24,700 |
| 2022/06/14 | 3,380 | 3,405 | 3,335 | 3,375 | -30 | -0.9% | 20,500 |
| 2022/06/13 | 3,385 | 3,430 | 3,380 | 3,405 | -75 | -2.2% | 26,500 |
| 2022/06/10 | 3,500 | 3,545 | 3,415 | 3,480 | -55 | -1.6% | 37,400 |
| 2022/06/09 | 3,595 | 3,595 | 3,510 | 3,535 | -50 | -1.4% | 20,600 |
| 2022/06/08 | 3,580 | 3,620 | 3,550 | 3,585 | +35 | +1% | 49,500 |
| 2022/06/07 | 3,490 | 3,550 | 3,465 | 3,550 | +85 | +2.5% | 25,400 |
| 2022/06/06 | 3,415 | 3,490 | 3,390 | 3,465 | -5 | -0.1% | 19,600 |
| 2022/06/03 | 3,500 | 3,580 | 3,450 | 3,470 | -5 | -0.1% | 49,200 |
| 2022/06/02 | 3,470 | 3,495 | 3,410 | 3,475 | -5 | -0.1% | 38,300 |
| 2022/06/01 | 3,420 | 3,480 | 3,385 | 3,480 | +60 | +1.8% | 39,300 |
| 2022/05/31 | 3,380 | 3,445 | 3,340 | 3,420 | +55 | +1.6% | 44,700 |
| 2022/05/30 | 3,285 | 3,370 | 3,265 | 3,365 | +80 | +2.4% | 42,600 |
| 2022/05/27 | 3,275 | 3,325 | 3,260 | 3,285 | +10 | +0.3% | 31,400 |
| 2022/05/26 | 3,290 | 3,310 | 3,250 | 3,275 | ±0 | ±0% | 27,900 |
| 2022/05/25 | 3,330 | 3,370 | 3,265 | 3,275 | -95 | -2.8% | 34,500 |
| 2022/05/24 | 3,375 | 3,410 | 3,355 | 3,370 | -55 | -1.6% | 24,900 |
| 2022/05/23 | 3,455 | 3,455 | 3,375 | 3,425 | +20 | +0.6% | 18,000 |
| 2022/05/20 | 3,390 | 3,415 | 3,350 | 3,405 | -15 | -0.4% | 23,100 |
| 2022/05/19 | 3,350 | 3,450 | 3,330 | 3,420 | -25 | -0.7% | 21,900 |
| 2022/05/18 | 3,500 | 3,500 | 3,425 | 3,445 | -20 | -0.6% | 29,800 |
| 2022/05/17 | 3,425 | 3,465 | 3,370 | 3,465 | +80 | +2.4% | 29,200 |
| 2022/05/16 | 3,515 | 3,515 | 3,365 | 3,385 | -70 | -2% | 23,600 |
| 2022/05/13 | 3,425 | 3,500 | 3,415 | 3,455 | +10 | +0.3% | 52,000 |
| 2022/05/12 | 3,350 | 3,445 | 3,330 | 3,445 | +25 | +0.7% | 54,200 |
| 2022/05/11 | 3,420 | 3,460 | 3,375 | 3,420 | -55 | -1.6% | 72,000 |
| 2022/05/10 | 3,420 | 3,540 | 3,390 | 3,475 | +5 | +0.1% | 113,500 |
| 2022/05/09 | 3,500 | 3,605 | 3,465 | 3,470 | +10 | +0.3% | 164,500 |
| 2022/05/06 | 3,200 | 3,460 | 3,195 | 3,460 | +300 | +9.5% | 225,700 |
| 2022/05/02 | 3,090 | 3,170 | 3,035 | 3,160 | +373 | +13.4% | 354,700 |
| 2022/04/28 | 2,783 | 2,791 | 2,740 | 2,787 | +32 | +1.2% | 39,300 |
| 2022/04/27 | 2,684 | 2,756 | 2,655 | 2,755 | +52 | +1.9% | 53,500 |
| 2022/04/26 | 2,788 | 2,788 | 2,683 | 2,703 | -85 | -3% | 38,300 |
| 2022/04/25 | 2,780 | 2,857 | 2,774 | 2,788 | -47 | -1.7% | 25,100 |
| 2022/04/22 | 2,810 | 2,840 | 2,779 | 2,835 | -12 | -0.4% | 23,100 |
| 2022/04/21 | 2,823 | 2,865 | 2,800 | 2,847 | +24 | +0.9% | 19,200 |
| 2022/04/20 | 2,841 | 2,869 | 2,789 | 2,823 | -22 | -0.8% | 30,300 |
| 2022/04/19 | 2,797 | 2,868 | 2,797 | 2,845 | +48 | +1.7% | 45,600 |
| 2022/04/18 | 2,770 | 2,797 | 2,739 | 2,797 | +25 | +0.9% | 26,100 |
| 2022/04/15 | 2,760 | 2,790 | 2,732 | 2,772 | +12 | +0.4% | 25,600 |
| 2022/04/14 | 2,740 | 2,796 | 2,734 | 2,760 | -8 | -0.3% | 23,600 |
701～
750
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
