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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 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 |
| 2021/09/01 | 3,200 | 3,290 | 3,195 | 3,235 | +90 | +2.9% | 43,100 |
| 2021/08/31 | 3,105 | 3,175 | 3,105 | 3,145 | -10 | -0.3% | 28,800 |
| 2021/08/30 | 3,170 | 3,220 | 3,140 | 3,155 | +50 | +1.6% | 18,400 |
| 2021/08/27 | 3,095 | 3,115 | 3,070 | 3,105 | +15 | +0.5% | 17,100 |
| 2021/08/26 | 3,120 | 3,120 | 3,080 | 3,090 | -20 | -0.6% | 17,100 |
| 2021/08/25 | 3,160 | 3,185 | 3,080 | 3,110 | -50 | -1.6% | 39,200 |
| 2021/08/24 | 3,130 | 3,200 | 3,130 | 3,160 | +30 | +1% | 35,300 |
| 2021/08/23 | 3,075 | 3,165 | 3,075 | 3,130 | +55 | +1.8% | 22,200 |
| 2021/08/20 | 3,090 | 3,150 | 3,065 | 3,075 | -15 | -0.5% | 35,800 |
| 2021/08/19 | 3,165 | 3,175 | 3,090 | 3,090 | -70 | -2.2% | 20,800 |
| 2021/08/18 | 3,160 | 3,210 | 3,160 | 3,160 | -15 | -0.5% | 23,200 |
| 2021/08/17 | 3,100 | 3,260 | 3,100 | 3,175 | +65 | +2.1% | 50,400 |
| 2021/08/16 | 3,190 | 3,205 | 3,085 | 3,110 | -65 | -2% | 48,700 |
| 2021/08/13 | 3,200 | 3,220 | 3,170 | 3,175 | -25 | -0.8% | 25,700 |
| 2021/08/12 | 3,275 | 3,280 | 3,200 | 3,200 | -70 | -2.1% | 24,800 |
| 2021/08/11 | 3,320 | 3,330 | 3,250 | 3,270 | -50 | -1.5% | 29,400 |
| 2021/08/10 | 3,335 | 3,370 | 3,305 | 3,320 | -10 | -0.3% | 18,100 |
| 2021/08/06 | 3,300 | 3,375 | 3,280 | 3,330 | -5 | -0.1% | 34,800 |
| 2021/08/05 | 3,350 | 3,410 | 3,320 | 3,335 | +10 | +0.3% | 52,100 |
| 2021/08/04 | 3,415 | 3,465 | 3,325 | 3,325 | -45 | -1.3% | 34,100 |
| 2021/08/03 | 3,445 | 3,470 | 3,370 | 3,370 | -5 | -0.1% | 38,700 |
| 2021/08/02 | 3,380 | 3,410 | 3,350 | 3,375 | +65 | +2% | 35,600 |
| 2021/07/30 | 3,380 | 3,445 | 3,285 | 3,310 | -70 | -2.1% | 74,800 |
| 2021/07/29 | 3,355 | 3,465 | 3,290 | 3,380 | -85 | -2.5% | 53,800 |
| 2021/07/28 | 3,455 | 3,525 | 3,435 | 3,465 | -15 | -0.4% | 61,100 |
| 2021/07/27 | 3,485 | 3,490 | 3,445 | 3,480 | +45 | +1.3% | 27,300 |
951～
1000
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 | 279,600円 | +3.3% | +20.1% | 4.65% | 12.37倍 | 0.68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 | 122,100円 | +23.2% | +277.4% | 4.50% | 26.34倍 | 0.90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 | 300,500円 | +1.3% | 0.0% | 2.46% | 12.37倍 | 0.79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 | 81,200円 | -28.1% | - | 1.66% | 178.86倍 | 1.73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
