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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 3,395 | 3,440 | 3,380 | 3,435 | +100 | +3% | 44,700 |
| 2021/07/21 | 3,335 | 3,350 | 3,300 | 3,335 | +5 | +0.2% | 46,700 |
| 2021/07/20 | 3,275 | 3,360 | 3,275 | 3,330 | -15 | -0.4% | 59,900 |
| 2021/07/19 | 3,385 | 3,445 | 3,315 | 3,345 | -95 | -2.8% | 37,500 |
| 2021/07/16 | 3,380 | 3,460 | 3,365 | 3,440 | +25 | +0.7% | 26,900 |
| 2021/07/15 | 3,440 | 3,440 | 3,390 | 3,415 | -65 | -1.9% | 32,600 |
| 2021/07/14 | 3,530 | 3,570 | 3,470 | 3,480 | -60 | -1.7% | 28,000 |
| 2021/07/13 | 3,495 | 3,545 | 3,455 | 3,540 | +45 | +1.3% | 68,300 |
| 2021/07/12 | 3,550 | 3,550 | 3,455 | 3,495 | -10 | -0.3% | 115,600 |
| 2021/07/09 | 3,450 | 3,505 | 3,395 | 3,505 | -15 | -0.4% | 48,000 |
| 2021/07/08 | 3,585 | 3,585 | 3,505 | 3,520 | -70 | -1.9% | 37,200 |
| 2021/07/07 | 3,595 | 3,635 | 3,560 | 3,590 | -45 | -1.2% | 30,800 |
| 2021/07/06 | 3,670 | 3,680 | 3,630 | 3,635 | -45 | -1.2% | 13,700 |
| 2021/07/05 | 3,670 | 3,715 | 3,635 | 3,680 | -45 | -1.2% | 24,400 |
| 2021/07/02 | 3,715 | 3,735 | 3,660 | 3,725 | +50 | +1.4% | 18,800 |
| 2021/07/01 | 3,725 | 3,735 | 3,675 | 3,675 | -20 | -0.5% | 14,000 |
| 2021/06/30 | 3,740 | 3,765 | 3,670 | 3,695 | -45 | -1.2% | 28,200 |
| 2021/06/29 | 3,805 | 3,805 | 3,705 | 3,740 | -50 | -1.3% | 23,100 |
| 2021/06/28 | 3,740 | 3,800 | 3,740 | 3,790 | +25 | +0.7% | 25,100 |
| 2021/06/25 | 3,755 | 3,775 | 3,710 | 3,765 | +10 | +0.3% | 19,100 |
| 2021/06/24 | 3,780 | 3,780 | 3,685 | 3,755 | -45 | -1.2% | 31,700 |
| 2021/06/23 | 3,740 | 3,820 | 3,740 | 3,800 | ±0 | ±0% | 29,200 |
| 2021/06/22 | 3,750 | 3,800 | 3,690 | 3,800 | +135 | +3.7% | 46,600 |
| 2021/06/21 | 3,770 | 3,790 | 3,665 | 3,665 | -205 | -5.3% | 60,100 |
| 2021/06/18 | 4,035 | 4,040 | 3,870 | 3,870 | -165 | -4.1% | 56,200 |
| 2021/06/17 | 4,045 | 4,070 | 4,005 | 4,035 | -35 | -0.9% | 14,400 |
| 2021/06/16 | 4,025 | 4,070 | 4,000 | 4,070 | +20 | +0.5% | 16,200 |
| 2021/06/15 | 4,025 | 4,050 | 4,000 | 4,050 | +45 | +1.1% | 18,900 |
| 2021/06/14 | 4,050 | 4,050 | 3,985 | 4,005 | -45 | -1.1% | 16,200 |
| 2021/06/11 | 4,090 | 4,090 | 4,025 | 4,050 | -50 | -1.2% | 20,400 |
| 2021/06/10 | 4,055 | 4,110 | 4,000 | 4,100 | +50 | +1.2% | 20,800 |
| 2021/06/09 | 4,125 | 4,130 | 4,050 | 4,050 | -50 | -1.2% | 17,700 |
| 2021/06/08 | 4,060 | 4,120 | 4,040 | 4,100 | +15 | +0.4% | 33,800 |
| 2021/06/07 | 4,155 | 4,190 | 4,085 | 4,085 | -40 | -1% | 16,000 |
| 2021/06/04 | 4,155 | 4,190 | 4,105 | 4,125 | -50 | -1.2% | 16,800 |
| 2021/06/03 | 4,145 | 4,220 | 4,125 | 4,175 | +30 | +0.7% | 25,400 |
| 2021/06/02 | 4,075 | 4,145 | 4,075 | 4,145 | +25 | +0.6% | 24,900 |
| 2021/06/01 | 4,155 | 4,175 | 4,035 | 4,120 | +15 | +0.4% | 25,300 |
| 2021/05/31 | 4,150 | 4,190 | 4,090 | 4,105 | -45 | -1.1% | 23,500 |
| 2021/05/28 | 4,105 | 4,155 | 4,085 | 4,150 | +130 | +3.2% | 31,800 |
| 2021/05/27 | 4,025 | 4,105 | 4,005 | 4,020 | -50 | -1.2% | 81,400 |
| 2021/05/26 | 4,065 | 4,085 | 4,025 | 4,070 | -45 | -1.1% | 31,500 |
| 2021/05/25 | 4,195 | 4,225 | 4,080 | 4,115 | -85 | -2% | 26,000 |
| 2021/05/24 | 4,170 | 4,235 | 4,145 | 4,200 | +10 | +0.2% | 18,900 |
| 2021/05/21 | 4,165 | 4,200 | 4,150 | 4,190 | +25 | +0.6% | 13,700 |
| 2021/05/20 | 4,115 | 4,220 | 4,115 | 4,165 | -5 | -0.1% | 20,300 |
| 2021/05/19 | 4,145 | 4,185 | 4,105 | 4,170 | +5 | +0.1% | 17,000 |
| 2021/05/18 | 4,065 | 4,165 | 4,065 | 4,165 | +105 | +2.6% | 20,800 |
| 2021/05/17 | 4,140 | 4,140 | 4,035 | 4,060 | -20 | -0.5% | 28,600 |
| 2021/05/14 | 4,095 | 4,115 | 4,050 | 4,080 | +75 | +1.9% | 16,900 |
1001～
1050
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 | 279,900円 | +3.3% | +20.1% | 4.64% | 12.38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 | 122,600円 | +23.2% | +277.4% | 4.49% | 26.45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 | 301,000円 | +1.3% | 0.0% | 2.46% | 12.39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 | 81,400円 | -28.1% | - | 1.66% | 179.30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
