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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 3,155 | 3,240 | 3,155 | 3,200 | +10 | +0.3% | 36,700 |
| 2018/08/01 | 3,170 | 3,205 | 3,150 | 3,190 | +45 | +1.4% | 33,300 |
| 2018/07/31 | 3,170 | 3,200 | 3,145 | 3,145 | -25 | -0.8% | 36,500 |
| 2018/07/30 | 3,200 | 3,230 | 3,150 | 3,170 | -100 | -3.1% | 81,200 |
| 2018/07/27 | 3,280 | 3,320 | 3,240 | 3,270 | -15 | -0.5% | 46,300 |
| 2018/07/26 | 3,230 | 3,300 | 3,230 | 3,285 | +85 | +2.7% | 46,000 |
| 2018/07/25 | 3,265 | 3,265 | 3,115 | 3,200 | -60 | -1.8% | 89,000 |
| 2018/07/24 | 3,325 | 3,375 | 3,225 | 3,260 | -55 | -1.7% | 93,000 |
| 2018/07/23 | 3,170 | 3,340 | 3,155 | 3,315 | +205 | +6.6% | 266,000 |
| 2018/07/20 | 3,110 | 3,150 | 3,085 | 3,110 | -30 | -1% | 61,100 |
| 2018/07/19 | 3,205 | 3,250 | 3,130 | 3,140 | -80 | -2.5% | 56,500 |
| 2018/07/18 | 3,185 | 3,250 | 3,185 | 3,220 | +40 | +1.3% | 30,700 |
| 2018/07/17 | 3,155 | 3,215 | 3,130 | 3,180 | +25 | +0.8% | 31,100 |
| 2018/07/13 | 3,160 | 3,205 | 3,150 | 3,155 | -5 | -0.2% | 31,400 |
| 2018/07/12 | 3,170 | 3,175 | 3,110 | 3,160 | +20 | +0.6% | 23,300 |
| 2018/07/11 | 3,165 | 3,180 | 3,110 | 3,140 | -90 | -2.8% | 38,500 |
| 2018/07/10 | 3,210 | 3,280 | 3,200 | 3,230 | +20 | +0.6% | 34,400 |
| 2018/07/09 | 3,125 | 3,210 | 3,125 | 3,210 | +85 | +2.7% | 19,100 |
| 2018/07/06 | 2,977 | 3,160 | 2,977 | 3,125 | +148 | +5% | 85,800 |
| 2018/07/05 | 2,975 | 2,999 | 2,952 | 2,977 | -48 | -1.6% | 54,900 |
| 2018/07/04 | 3,030 | 3,040 | 3,000 | 3,025 | -55 | -1.8% | 53,100 |
| 2018/07/03 | 3,105 | 3,125 | 3,070 | 3,080 | -25 | -0.8% | 43,300 |
| 2018/07/02 | 3,120 | 3,180 | 3,090 | 3,105 | +15 | +0.5% | 32,800 |
| 2018/06/29 | 3,125 | 3,125 | 3,060 | 3,090 | ±0 | ±0% | 37,200 |
| 2018/06/28 | 3,110 | 3,125 | 3,055 | 3,090 | -15 | -0.5% | 32,900 |
| 2018/06/27 | 3,080 | 3,135 | 3,075 | 3,105 | +45 | +1.5% | 48,200 |
| 2018/06/26 | 3,035 | 3,065 | 2,993 | 3,060 | -10 | -0.3% | 59,800 |
| 2018/06/25 | 3,110 | 3,125 | 3,065 | 3,070 | -40 | -1.3% | 57,500 |
| 2018/06/22 | 3,080 | 3,120 | 3,060 | 3,110 | -30 | -1% | 79,500 |
| 2018/06/21 | 3,120 | 3,170 | 3,115 | 3,140 | +15 | +0.5% | 29,600 |
| 2018/06/20 | 3,130 | 3,135 | 3,055 | 3,125 | -5 | -0.2% | 33,100 |
| 2018/06/19 | 3,130 | 3,155 | 3,110 | 3,130 | ±0 | ±0% | 40,300 |
| 2018/06/18 | 3,200 | 3,200 | 3,125 | 3,130 | -70 | -2.2% | 25,100 |
| 2018/06/15 | 3,250 | 3,250 | 3,190 | 3,200 | -20 | -0.6% | 42,800 |
| 2018/06/14 | 3,270 | 3,270 | 3,210 | 3,220 | -55 | -1.7% | 27,600 |
| 2018/06/13 | 3,280 | 3,305 | 3,265 | 3,275 | -5 | -0.2% | 20,800 |
| 2018/06/12 | 3,350 | 3,350 | 3,275 | 3,280 | -55 | -1.6% | 37,900 |
| 2018/06/11 | 3,330 | 3,345 | 3,310 | 3,335 | +15 | +0.5% | 21,200 |
| 2018/06/08 | 3,345 | 3,345 | 3,310 | 3,320 | -25 | -0.7% | 33,400 |
| 2018/06/07 | 3,360 | 3,385 | 3,325 | 3,345 | +25 | +0.8% | 40,600 |
| 2018/06/06 | 3,300 | 3,350 | 3,295 | 3,320 | +15 | +0.5% | 33,500 |
| 2018/06/05 | 3,300 | 3,325 | 3,285 | 3,305 | +5 | +0.2% | 28,600 |
| 2018/06/04 | 3,280 | 3,335 | 3,245 | 3,300 | +85 | +2.6% | 57,400 |
| 2018/06/01 | 3,205 | 3,230 | 3,165 | 3,215 | +15 | +0.5% | 40,400 |
| 2018/05/31 | 3,215 | 3,215 | 3,155 | 3,200 | +20 | +0.6% | 58,500 |
| 2018/05/30 | 3,230 | 3,230 | 3,175 | 3,180 | -95 | -2.9% | 47,700 |
| 2018/05/29 | 3,300 | 3,300 | 3,240 | 3,275 | -35 | -1.1% | 48,600 |
| 2018/05/28 | 3,310 | 3,320 | 3,275 | 3,310 | +5 | +0.2% | 33,700 |
| 2018/05/25 | 3,300 | 3,370 | 3,290 | 3,305 | -15 | -0.5% | 39,700 |
| 2018/05/24 | 3,450 | 3,450 | 3,315 | 3,320 | -165 | -4.7% | 76,400 |
1651～
1700
件表示中 / 3697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 | 393,500円 | -0.2% | -44.9% | 2.03% | 16.56倍 | 0.63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 |
| ミツバ | 84,300円 | -1.8% | -26.2% | 1.19% | 3.63倍 | 0.43倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| 市光工 | 40,200円 | -3.6% | -4.9% | 3.48% | 9.91倍 | 0.55倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| タムラ製 | 46,200円 | -1.8% | -15.0% | 2.16% | 23.62倍 | 0.59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 | 228,200円 | +1.3% | 0.0% | 3.24% | 9.39倍 | 0.60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
