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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 3,460 | 3,485 | 3,395 | 3,450 | +10 | +0.3% | 42,000 |
| 2019/10/10 | 3,470 | 3,490 | 3,380 | 3,440 | -40 | -1.1% | 32,600 |
| 2019/10/09 | 3,410 | 3,485 | 3,390 | 3,480 | +45 | +1.3% | 51,900 |
| 2019/10/08 | 3,390 | 3,460 | 3,390 | 3,435 | +45 | +1.3% | 55,600 |
| 2019/10/07 | 3,415 | 3,435 | 3,370 | 3,390 | +10 | +0.3% | 22,000 |
| 2019/10/04 | 3,350 | 3,395 | 3,325 | 3,380 | +20 | +0.6% | 24,400 |
| 2019/10/03 | 3,380 | 3,425 | 3,350 | 3,360 | -120 | -3.4% | 28,500 |
| 2019/10/02 | 3,470 | 3,515 | 3,470 | 3,480 | -15 | -0.4% | 18,900 |
| 2019/10/01 | 3,480 | 3,525 | 3,480 | 3,495 | -5 | -0.1% | 34,000 |
| 2019/09/30 | 3,435 | 3,520 | 3,435 | 3,500 | +5 | +0.1% | 27,400 |
| 2019/09/27 | 3,460 | 3,495 | 3,430 | 3,495 | +10 | +0.3% | 22,800 |
| 2019/09/26 | 3,525 | 3,525 | 3,470 | 3,485 | -10 | -0.3% | 51,000 |
| 2019/09/25 | 3,475 | 3,510 | 3,470 | 3,495 | +10 | +0.3% | 31,100 |
| 2019/09/24 | 3,450 | 3,505 | 3,450 | 3,485 | -5 | -0.1% | 24,700 |
| 2019/09/20 | 3,465 | 3,500 | 3,450 | 3,490 | -5 | -0.1% | 38,800 |
| 2019/09/19 | 3,505 | 3,545 | 3,470 | 3,495 | -45 | -1.3% | 54,700 |
| 2019/09/18 | 3,555 | 3,575 | 3,530 | 3,540 | -15 | -0.4% | 78,400 |
| 2019/09/17 | 3,475 | 3,560 | 3,475 | 3,555 | +10 | +0.3% | 51,800 |
| 2019/09/13 | 3,485 | 3,570 | 3,450 | 3,545 | +60 | +1.7% | 72,800 |
| 2019/09/12 | 3,445 | 3,515 | 3,360 | 3,485 | +90 | +2.7% | 66,700 |
| 2019/09/11 | 3,380 | 3,435 | 3,350 | 3,395 | +50 | +1.5% | 35,100 |
| 2019/09/10 | 3,270 | 3,345 | 3,265 | 3,345 | +85 | +2.6% | 38,200 |
| 2019/09/09 | 3,255 | 3,295 | 3,255 | 3,260 | -10 | -0.3% | 53,200 |
| 2019/09/06 | 3,310 | 3,320 | 3,255 | 3,270 | -15 | -0.5% | 62,900 |
| 2019/09/05 | 3,165 | 3,305 | 3,160 | 3,285 | +155 | +5% | 45,400 |
| 2019/09/04 | 3,185 | 3,200 | 3,105 | 3,130 | -5 | -0.2% | 45,300 |
| 2019/09/03 | 2,995 | 3,170 | 2,975 | 3,135 | +165 | +5.6% | 62,100 |
| 2019/09/02 | 3,015 | 3,060 | 2,957 | 2,970 | +3 | +0.1% | 33,300 |
| 2019/08/30 | 2,900 | 2,984 | 2,887 | 2,967 | +125 | +4.4% | 36,900 |
| 2019/08/29 | 2,890 | 2,904 | 2,807 | 2,842 | -38 | -1.3% | 42,200 |
| 2019/08/28 | 2,994 | 2,994 | 2,873 | 2,880 | -45 | -1.5% | 42,600 |
| 2019/08/27 | 2,947 | 2,965 | 2,909 | 2,925 | +3 | +0.1% | 24,700 |
| 2019/08/26 | 2,975 | 3,025 | 2,906 | 2,922 | -193 | -6.2% | 67,900 |
| 2019/08/23 | 3,120 | 3,120 | 3,090 | 3,115 | +5 | +0.2% | 14,600 |
| 2019/08/22 | 3,190 | 3,190 | 3,110 | 3,110 | -60 | -1.9% | 17,400 |
| 2019/08/21 | 3,145 | 3,180 | 3,105 | 3,170 | +15 | +0.5% | 20,700 |
| 2019/08/20 | 3,180 | 3,225 | 3,140 | 3,155 | -10 | -0.3% | 31,000 |
| 2019/08/19 | 3,170 | 3,180 | 3,155 | 3,165 | +10 | +0.3% | 26,600 |
| 2019/08/16 | 3,160 | 3,160 | 3,140 | 3,155 | -5 | -0.2% | 25,100 |
| 2019/08/15 | 3,155 | 3,175 | 3,140 | 3,160 | -70 | -2.2% | 33,100 |
| 2019/08/14 | 3,265 | 3,265 | 3,200 | 3,230 | +50 | +1.6% | 31,200 |
| 2019/08/13 | 3,205 | 3,230 | 3,180 | 3,180 | -95 | -2.9% | 43,300 |
| 2019/08/09 | 3,265 | 3,275 | 3,230 | 3,275 | +50 | +1.6% | 25,800 |
| 2019/08/08 | 3,215 | 3,280 | 3,205 | 3,225 | +20 | +0.6% | 21,700 |
| 2019/08/07 | 3,315 | 3,315 | 3,190 | 3,205 | -115 | -3.5% | 77,100 |
| 2019/08/06 | 3,305 | 3,355 | 3,290 | 3,320 | -65 | -1.9% | 48,700 |
| 2019/08/05 | 3,405 | 3,455 | 3,365 | 3,385 | -65 | -1.9% | 40,800 |
| 2019/08/02 | 3,395 | 3,490 | 3,380 | 3,450 | -10 | -0.3% | 43,700 |
| 2019/08/01 | 3,440 | 3,510 | 3,420 | 3,460 | -35 | -1% | 36,300 |
| 2019/07/31 | 3,570 | 3,570 | 3,495 | 3,495 | -85 | -2.4% | 68,100 |
1401～
1450
件表示中 / 3736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 | 406,500円 | -0.2% | -44.9% | 1.97% | 17.10倍 | 0.65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 |
| アイコム | 294,800円 | +6.8% | +14.3% | 3.26% | 12.34倍 | 0.63倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| タムラ製 | 47,800円 | -1.8% | -15.0% | 2.09% | 24.15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 | 234,200円 | +1.3% | 0.0% | 3.16% | 9.64倍 | 0.62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 |
| フォスタ電 | 151,900円 | -1.9% | -22.3% | 4.61% | 8.48倍 | 0.56倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
市場注目の銘柄
チャート関連のコラム
