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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 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 |
| 2022/09/08 | 4,355 | 4,565 | 4,355 | 4,560 | +265 | +6.2% | 139,900 |
| 2022/09/07 | 4,115 | 4,300 | 4,090 | 4,295 | +170 | +4.1% | 122,000 |
| 2022/09/06 | 4,145 | 4,150 | 4,045 | 4,125 | -5 | -0.1% | 60,700 |
| 2022/09/05 | 4,155 | 4,185 | 4,100 | 4,130 | -90 | -2.1% | 45,800 |
| 2022/09/02 | 4,280 | 4,290 | 4,190 | 4,220 | -60 | -1.4% | 66,100 |
| 2022/09/01 | 4,195 | 4,280 | 4,150 | 4,280 | +45 | +1.1% | 50,500 |
| 2022/08/31 | 4,155 | 4,245 | 4,125 | 4,235 | +10 | +0.2% | 40,600 |
| 2022/08/30 | 4,265 | 4,265 | 4,175 | 4,225 | +25 | +0.6% | 49,200 |
| 2022/08/29 | 4,105 | 4,265 | 4,075 | 4,200 | ±0 | ±0% | 111,400 |
| 2022/08/26 | 4,255 | 4,305 | 4,195 | 4,200 | -35 | -0.8% | 39,800 |
| 2022/08/25 | 4,275 | 4,300 | 4,210 | 4,235 | -5 | -0.1% | 40,000 |
| 2022/08/24 | 4,250 | 4,340 | 4,235 | 4,240 | +15 | +0.4% | 67,200 |
| 2022/08/23 | 4,185 | 4,265 | 4,135 | 4,225 | +15 | +0.4% | 52,500 |
| 2022/08/22 | 4,150 | 4,235 | 4,125 | 4,210 | +5 | +0.1% | 48,300 |
| 2022/08/19 | 4,150 | 4,260 | 4,140 | 4,205 | +60 | +1.4% | 71,500 |
| 2022/08/18 | 4,120 | 4,155 | 4,035 | 4,145 | +25 | +0.6% | 49,100 |
| 2022/08/17 | 4,110 | 4,160 | 4,095 | 4,120 | +10 | +0.2% | 33,000 |
| 2022/08/16 | 4,105 | 4,185 | 4,075 | 4,110 | +5 | +0.1% | 62,800 |
| 2022/08/15 | 4,125 | 4,150 | 4,065 | 4,105 | +50 | +1.2% | 43,400 |
| 2022/08/12 | 4,150 | 4,180 | 4,020 | 4,055 | ±0 | ±0% | 66,800 |
| 2022/08/10 | 3,940 | 4,090 | 3,910 | 4,055 | +80 | +2% | 77,500 |
| 2022/08/09 | 4,060 | 4,075 | 3,955 | 3,975 | -105 | -2.6% | 99,100 |
| 2022/08/08 | 3,790 | 4,095 | 3,755 | 4,080 | +320 | +8.5% | 162,300 |
| 2022/08/05 | 3,795 | 3,815 | 3,725 | 3,760 | -35 | -0.9% | 91,800 |
| 2022/08/04 | 3,670 | 3,800 | 3,670 | 3,795 | +165 | +4.5% | 164,000 |
| 2022/08/03 | 3,840 | 3,870 | 3,630 | 3,630 | -145 | -3.8% | 159,800 |
701～
750
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
