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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 2,740 | 2,799 | 2,725 | 2,753 | +16 | +0.6% | 56,200 |
| 2021/11/12 | 2,757 | 2,790 | 2,730 | 2,737 | -10 | -0.4% | 53,000 |
| 2021/11/11 | 2,782 | 2,789 | 2,730 | 2,747 | -33 | -1.2% | 24,900 |
| 2021/11/10 | 2,772 | 2,834 | 2,765 | 2,780 | +58 | +2.1% | 50,400 |
| 2021/11/09 | 2,811 | 2,829 | 2,721 | 2,722 | -105 | -3.7% | 60,100 |
| 2021/11/08 | 2,821 | 2,858 | 2,808 | 2,827 | +6 | +0.2% | 30,200 |
| 2021/11/05 | 2,896 | 2,898 | 2,811 | 2,821 | -58 | -2% | 55,500 |
| 2021/11/04 | 2,920 | 2,920 | 2,831 | 2,879 | +25 | +0.9% | 82,200 |
| 2021/11/02 | 2,949 | 3,020 | 2,850 | 2,854 | -65 | -2.2% | 86,000 |
| 2021/11/01 | 3,085 | 3,085 | 2,901 | 2,919 | -96 | -3.2% | 124,500 |
| 2021/10/29 | 3,075 | 3,075 | 2,993 | 3,015 | -50 | -1.6% | 53,100 |
| 2021/10/28 | 3,020 | 3,085 | 2,986 | 3,065 | +25 | +0.8% | 435,600 |
| 2021/10/27 | 3,065 | 3,080 | 3,000 | 3,040 | -95 | -3% | 118,200 |
| 2021/10/26 | 3,125 | 3,165 | 3,100 | 3,135 | +80 | +2.6% | 62,700 |
| 2021/10/25 | 3,075 | 3,085 | 3,000 | 3,055 | -20 | -0.7% | 70,400 |
| 2021/10/22 | 3,080 | 3,130 | 3,060 | 3,075 | ±0 | ±0% | 42,500 |
| 2021/10/21 | 3,215 | 3,215 | 3,075 | 3,075 | -120 | -3.8% | 60,900 |
| 2021/10/20 | 3,220 | 3,260 | 3,190 | 3,195 | +55 | +1.8% | 82,400 |
| 2021/10/19 | 3,075 | 3,175 | 3,075 | 3,140 | +50 | +1.6% | 45,300 |
| 2021/10/18 | 3,135 | 3,140 | 3,050 | 3,090 | -15 | -0.5% | 45,400 |
| 2021/10/15 | 2,981 | 3,105 | 2,981 | 3,105 | +124 | +4.2% | 51,800 |
| 2021/10/14 | 2,926 | 2,981 | 2,911 | 2,981 | +21 | +0.7% | 44,300 |
| 2021/10/13 | 2,991 | 2,992 | 2,934 | 2,960 | -50 | -1.7% | 61,800 |
| 2021/10/12 | 3,030 | 3,070 | 2,976 | 3,010 | -30 | -1% | 51,200 |
| 2021/10/11 | 3,000 | 3,080 | 2,983 | 3,040 | +25 | +0.8% | 55,200 |
| 2021/10/08 | 2,957 | 3,065 | 2,956 | 3,015 | +43 | +1.4% | 69,600 |
| 2021/10/07 | 2,960 | 3,015 | 2,956 | 2,972 | +26 | +0.9% | 27,300 |
| 2021/10/06 | 3,005 | 3,050 | 2,934 | 2,946 | -45 | -1.5% | 70,900 |
| 2021/10/05 | 2,959 | 3,025 | 2,921 | 2,991 | -2 | -0.1% | 58,000 |
| 2021/10/04 | 3,080 | 3,080 | 2,988 | 2,993 | -57 | -1.9% | 46,500 |
| 2021/10/01 | 3,130 | 3,145 | 3,050 | 3,050 | -105 | -3.3% | 33,000 |
| 2021/09/30 | 3,115 | 3,195 | 3,115 | 3,155 | +40 | +1.3% | 53,200 |
| 2021/09/29 | 3,110 | 3,130 | 3,080 | 3,115 | -60 | -1.9% | 48,100 |
| 2021/09/28 | 3,190 | 3,190 | 3,130 | 3,175 | -15 | -0.5% | 40,100 |
| 2021/09/27 | 3,240 | 3,245 | 3,180 | 3,190 | -40 | -1.2% | 28,400 |
| 2021/09/24 | 3,210 | 3,245 | 3,195 | 3,230 | +95 | +3% | 25,800 |
| 2021/09/22 | 3,205 | 3,205 | 3,135 | 3,135 | -70 | -2.2% | 31,300 |
| 2021/09/21 | 3,205 | 3,250 | 3,160 | 3,205 | -100 | -3% | 47,500 |
| 2021/09/17 | 3,325 | 3,355 | 3,290 | 3,305 | -10 | -0.3% | 41,400 |
| 2021/09/16 | 3,400 | 3,405 | 3,295 | 3,315 | -115 | -3.4% | 57,000 |
| 2021/09/15 | 3,455 | 3,475 | 3,390 | 3,430 | -95 | -2.7% | 43,000 |
| 2021/09/14 | 3,460 | 3,525 | 3,445 | 3,525 | +95 | +2.8% | 47,700 |
| 2021/09/13 | 3,395 | 3,430 | 3,325 | 3,430 | +30 | +0.9% | 64,100 |
| 2021/09/10 | 3,450 | 3,455 | 3,360 | 3,400 | -60 | -1.7% | 72,200 |
| 2021/09/09 | 3,400 | 3,480 | 3,400 | 3,460 | +5 | +0.1% | 26,600 |
| 2021/09/08 | 3,445 | 3,480 | 3,390 | 3,455 | +45 | +1.3% | 52,000 |
| 2021/09/07 | 3,395 | 3,465 | 3,370 | 3,410 | +75 | +2.2% | 73,800 |
| 2021/09/06 | 3,350 | 3,395 | 3,305 | 3,335 | +55 | +1.7% | 35,600 |
| 2021/09/03 | 3,195 | 3,355 | 3,195 | 3,280 | +85 | +2.7% | 46,700 |
| 2021/09/02 | 3,215 | 3,260 | 3,170 | 3,195 | -40 | -1.2% | 42,400 |
851～
900
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
