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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2024/12/02 | 5,320 | 5,360 | 5,230 | 5,230 | -90 | -1.7% | 58,400 |
| 2024/11/29 | 5,320 | 5,380 | 5,290 | 5,320 | -70 | -1.3% | 31,000 |
| 2024/11/28 | 5,240 | 5,410 | 5,240 | 5,390 | +50 | +0.9% | 44,000 |
| 2024/11/27 | 5,340 | 5,380 | 5,240 | 5,340 | +20 | +0.4% | 72,600 |
| 2024/11/26 | 5,490 | 5,500 | 5,280 | 5,320 | -170 | -3.1% | 77,600 |
| 2024/11/25 | 5,500 | 5,550 | 5,410 | 5,490 | +20 | +0.4% | 64,700 |
| 2024/11/22 | 5,460 | 5,520 | 5,420 | 5,470 | +40 | +0.7% | 56,100 |
| 2024/11/21 | 5,390 | 5,450 | 5,320 | 5,430 | +40 | +0.7% | 82,900 |
101～
150
件表示中 / 3734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 | 422,500円 | -0.2% | -44.9% | 1.89% | 17.77倍 | 0.68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 |
| 寺崎電気 | 340,500円 | +5.3% | -2.7% | 1.26% | 10.67倍 | 0.87倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| アイコム | 296,700円 | +6.8% | +14.3% | 3.24% | 12.42倍 | 0.64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 | 50,500円 | -1.8% | -15.0% | 1.98% | 25.51倍 | 0.64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 | 240,100円 | +1.3% | 0.0% | 3.08% | 9.88倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
