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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 2,982 | 2,982 | 2,940 | 2,942 | +9 | +0.3% | 20,500 |
| 2020/02/18 | 3,025 | 3,025 | 2,921 | 2,933 | -112 | -3.7% | 18,100 |
| 2020/02/17 | 3,040 | 3,080 | 3,015 | 3,045 | +5 | +0.2% | 42,200 |
| 2020/02/14 | 3,070 | 3,070 | 3,020 | 3,040 | -30 | -1% | 21,800 |
| 2020/02/13 | 3,050 | 3,080 | 3,050 | 3,070 | +30 | +1% | 26,000 |
| 2020/02/12 | 3,035 | 3,090 | 3,035 | 3,040 | +5 | +0.2% | 27,600 |
| 2020/02/10 | 3,040 | 3,065 | 3,010 | 3,035 | -35 | -1.1% | 17,000 |
| 2020/02/07 | 3,095 | 3,095 | 3,030 | 3,070 | -5 | -0.2% | 28,500 |
| 2020/02/06 | 3,045 | 3,095 | 3,040 | 3,075 | +75 | +2.5% | 41,300 |
| 2020/02/05 | 3,040 | 3,050 | 3,000 | 3,000 | -5 | -0.2% | 31,300 |
| 2020/02/04 | 2,882 | 3,015 | 2,882 | 3,005 | +130 | +4.5% | 65,500 |
| 2020/02/03 | 2,900 | 2,916 | 2,871 | 2,875 | -99 | -3.3% | 42,300 |
| 2020/01/31 | 2,926 | 2,980 | 2,926 | 2,974 | +36 | +1.2% | 79,800 |
| 2020/01/30 | 2,998 | 3,030 | 2,912 | 2,938 | -87 | -2.9% | 72,100 |
| 2020/01/29 | 3,050 | 3,075 | 3,010 | 3,025 | -40 | -1.3% | 44,000 |
| 2020/01/28 | 3,130 | 3,135 | 3,050 | 3,065 | -70 | -2.2% | 50,000 |
| 2020/01/27 | 3,245 | 3,290 | 3,045 | 3,135 | -320 | -9.3% | 146,400 |
| 2020/01/24 | 3,490 | 3,505 | 3,415 | 3,455 | -25 | -0.7% | 40,700 |
| 2020/01/23 | 3,470 | 3,510 | 3,435 | 3,480 | +50 | +1.5% | 31,300 |
| 2020/01/22 | 3,415 | 3,450 | 3,415 | 3,430 | ±0 | ±0% | 17,000 |
| 2020/01/21 | 3,435 | 3,445 | 3,415 | 3,430 | -5 | -0.1% | 20,100 |
| 2020/01/20 | 3,425 | 3,470 | 3,425 | 3,435 | +10 | +0.3% | 20,600 |
| 2020/01/17 | 3,400 | 3,435 | 3,400 | 3,425 | +30 | +0.9% | 17,000 |
| 2020/01/16 | 3,410 | 3,435 | 3,375 | 3,395 | +15 | +0.4% | 21,400 |
| 2020/01/15 | 3,370 | 3,380 | 3,315 | 3,380 | +10 | +0.3% | 18,300 |
| 2020/01/14 | 3,370 | 3,385 | 3,330 | 3,370 | ±0 | ±0% | 29,500 |
| 2020/01/10 | 3,485 | 3,485 | 3,340 | 3,370 | +25 | +0.7% | 33,800 |
| 2020/01/09 | 3,355 | 3,380 | 3,330 | 3,345 | +35 | +1.1% | 28,900 |
| 2020/01/08 | 3,350 | 3,350 | 3,255 | 3,310 | -90 | -2.6% | 31,300 |
| 2020/01/07 | 3,440 | 3,450 | 3,395 | 3,400 | ±0 | ±0% | 28,200 |
| 2020/01/06 | 3,535 | 3,535 | 3,385 | 3,400 | -185 | -5.2% | 47,400 |
| 2019/12/30 | 3,580 | 3,610 | 3,530 | 3,585 | -45 | -1.2% | 14,100 |
| 2019/12/27 | 3,625 | 3,645 | 3,610 | 3,630 | +5 | +0.1% | 14,200 |
| 2019/12/26 | 3,555 | 3,625 | 3,550 | 3,625 | +70 | +2% | 20,800 |
| 2019/12/25 | 3,570 | 3,590 | 3,535 | 3,555 | -15 | -0.4% | 11,100 |
| 2019/12/24 | 3,580 | 3,580 | 3,535 | 3,570 | +15 | +0.4% | 13,600 |
| 2019/12/23 | 3,580 | 3,585 | 3,540 | 3,555 | -15 | -0.4% | 14,500 |
| 2019/12/20 | 3,635 | 3,635 | 3,570 | 3,570 | -55 | -1.5% | 28,000 |
| 2019/12/19 | 3,620 | 3,660 | 3,610 | 3,625 | +20 | +0.6% | 27,300 |
| 2019/12/18 | 3,630 | 3,690 | 3,605 | 3,605 | -25 | -0.7% | 24,200 |
| 2019/12/17 | 3,660 | 3,675 | 3,610 | 3,630 | +5 | +0.1% | 23,100 |
| 2019/12/16 | 3,600 | 3,635 | 3,585 | 3,625 | +50 | +1.4% | 28,400 |
| 2019/12/13 | 3,580 | 3,620 | 3,555 | 3,575 | +40 | +1.1% | 31,900 |
| 2019/12/12 | 3,475 | 3,550 | 3,475 | 3,535 | +35 | +1% | 23,700 |
| 2019/12/11 | 3,490 | 3,510 | 3,475 | 3,500 | +20 | +0.6% | 18,200 |
| 2019/12/10 | 3,535 | 3,535 | 3,460 | 3,480 | -55 | -1.6% | 24,300 |
| 2019/12/09 | 3,590 | 3,590 | 3,510 | 3,535 | -40 | -1.1% | 18,800 |
| 2019/12/06 | 3,570 | 3,575 | 3,540 | 3,575 | ±0 | ±0% | 11,400 |
| 2019/12/05 | 3,610 | 3,620 | 3,565 | 3,575 | -35 | -1% | 13,800 |
| 2019/12/04 | 3,580 | 3,610 | 3,565 | 3,610 | -5 | -0.1% | 19,500 |
1351～
1400
件表示中 / 3770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 | 512,000円 | -0.2% | -44.9% | 1.56% | 21.56倍 | 0.82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 | 277,200円 | +3.3% | +20.1% | 4.69% | 12.26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 | 121,500円 | +23.2% | +277.4% | 4.53% | 26.21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 | 298,600円 | +1.3% | 0.0% | 2.48% | 12.29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 | 80,800円 | -28.1% | - | 1.67% | 177.97倍 | 1.72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
