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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,330 | 4,875 | 4,315 | 4,745 | +415 | +9.6% | 634,900 |
| 2025/02/17 | 4,195 | 4,480 | 4,155 | 4,330 | +140 | +3.3% | 225,200 |
| 2025/02/14 | 4,270 | 4,305 | 4,190 | 4,190 | -75 | -1.8% | 95,600 |
| 2025/02/13 | 4,160 | 4,370 | 4,150 | 4,265 | +125 | +3% | 147,700 |
| 2025/02/12 | 4,315 | 4,315 | 4,090 | 4,140 | -150 | -3.5% | 186,500 |
| 2025/02/10 | 4,350 | 4,350 | 4,265 | 4,290 | -110 | -2.5% | 105,800 |
| 2025/02/07 | 4,430 | 4,490 | 4,375 | 4,400 | -35 | -0.8% | 114,900 |
| 2025/02/06 | 4,185 | 4,510 | 4,180 | 4,435 | +265 | +6.4% | 318,500 |
| 2025/02/05 | 4,255 | 4,320 | 4,165 | 4,170 | -85 | -2% | 239,200 |
| 2025/02/04 | 4,400 | 4,470 | 4,235 | 4,255 | -175 | -4% | 406,700 |
| 2025/02/03 | 4,500 | 4,530 | 4,390 | 4,430 | -950 | -17.7% | 505,200 |
| 2025/01/31 | 5,440 | 5,490 | 5,340 | 5,380 | +40 | +0.7% | 123,800 |
| 2025/01/30 | 5,230 | 5,380 | 5,200 | 5,340 | +10 | +0.2% | 109,000 |
| 2025/01/29 | 5,390 | 5,460 | 5,180 | 5,330 | -10 | -0.2% | 126,800 |
| 2025/01/28 | 5,250 | 5,360 | 5,190 | 5,340 | -70 | -1.3% | 88,500 |
| 2025/01/27 | 5,420 | 5,470 | 5,320 | 5,410 | +40 | +0.7% | 111,000 |
| 2025/01/24 | 5,270 | 5,470 | 5,170 | 5,370 | +70 | +1.3% | 107,000 |
| 2025/01/23 | 5,250 | 5,330 | 5,180 | 5,300 | +60 | +1.1% | 115,800 |
| 2025/01/22 | 4,980 | 5,360 | 4,965 | 5,240 | +330 | +6.7% | 224,200 |
| 2025/01/21 | 4,945 | 4,985 | 4,830 | 4,910 | -25 | -0.5% | 95,700 |
| 2025/01/20 | 4,690 | 4,950 | 4,665 | 4,935 | +285 | +6.1% | 123,300 |
| 2025/01/17 | 4,615 | 4,685 | 4,615 | 4,650 | +35 | +0.8% | 69,100 |
| 2025/01/16 | 4,685 | 4,740 | 4,590 | 4,615 | -70 | -1.5% | 93,300 |
| 2025/01/15 | 4,680 | 4,780 | 4,645 | 4,685 | +35 | +0.8% | 105,000 |
| 2025/01/14 | 4,740 | 4,760 | 4,635 | 4,650 | -125 | -2.6% | 134,200 |
| 2025/01/10 | 4,875 | 4,970 | 4,775 | 4,775 | -115 | -2.4% | 99,200 |
| 2025/01/09 | 4,890 | 5,070 | 4,855 | 4,890 | ±0 | ±0% | 169,100 |
| 2025/01/08 | 4,975 | 4,990 | 4,855 | 4,890 | -140 | -2.8% | 130,100 |
| 2025/01/07 | 4,980 | 5,040 | 4,890 | 5,030 | +95 | +1.9% | 139,600 |
| 2025/01/06 | 4,915 | 4,945 | 4,865 | 4,935 | +60 | +1.2% | 91,900 |
| 2024/12/30 | 4,935 | 4,935 | 4,860 | 4,875 | -80 | -1.6% | 74,000 |
| 2024/12/27 | 4,900 | 4,985 | 4,900 | 4,955 | +65 | +1.3% | 61,300 |
| 2024/12/26 | 4,870 | 4,930 | 4,850 | 4,890 | +20 | +0.4% | 89,300 |
| 2024/12/25 | 4,975 | 4,980 | 4,835 | 4,870 | -105 | -2.1% | 52,800 |
| 2024/12/24 | 4,945 | 4,990 | 4,910 | 4,975 | +90 | +1.8% | 81,800 |
| 2024/12/23 | 4,850 | 4,890 | 4,795 | 4,885 | +65 | +1.3% | 120,200 |
| 2024/12/20 | 4,900 | 4,925 | 4,820 | 4,820 | -65 | -1.3% | 117,900 |
| 2024/12/19 | 4,770 | 4,910 | 4,760 | 4,885 | -25 | -0.5% | 97,400 |
| 2024/12/18 | 4,990 | 5,030 | 4,910 | 4,910 | -85 | -1.7% | 86,400 |
| 2024/12/17 | 5,060 | 5,090 | 4,935 | 4,995 | -105 | -2.1% | 69,400 |
| 2024/12/16 | 4,975 | 5,160 | 4,945 | 5,100 | +180 | +3.7% | 143,700 |
| 2024/12/13 | 5,000 | 5,030 | 4,920 | 4,920 | -150 | -3% | 156,800 |
| 2024/12/12 | 5,170 | 5,190 | 5,050 | 5,070 | -60 | -1.2% | 108,500 |
| 2024/12/11 | 5,110 | 5,140 | 5,060 | 5,130 | ±0 | ±0% | 54,600 |
| 2024/12/10 | 5,160 | 5,230 | 5,120 | 5,130 | -120 | -2.3% | 77,400 |
| 2024/12/09 | 5,250 | 5,300 | 5,210 | 5,250 | +10 | +0.2% | 60,600 |
| 2024/12/06 | 5,250 | 5,380 | 5,170 | 5,240 | -40 | -0.8% | 100,000 |
| 2024/12/05 | 5,400 | 5,430 | 5,280 | 5,280 | -20 | -0.4% | 54,300 |
| 2024/12/04 | 5,380 | 5,420 | 5,260 | 5,300 | -80 | -1.5% | 104,200 |
| 2024/12/03 | 5,240 | 5,440 | 5,240 | 5,380 | +150 | +2.9% | 87,100 |
51～
100
件表示中 / 3692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 | 374,000円 | -0.2% | -44.9% | 2.14% | 15.73倍 | 0.60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 |
| タムラ製 | 44,700円 | +5.0% | +0.9% | 2.91% | 10.76倍 | 0.59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 | 227,600円 | +1.3% | 0.0% | 3.25% | 9.37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 |
| 日本トリム | 418,500円 | +11.7% | +14.7% | 3.11% | 12.98倍 | 1.40倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| スミダコーポ | 97,900円 | 0.0% | +215.1% | 5.41% | 10.11倍 | 0.56倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
市場注目の銘柄
チャート関連のコラム
