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 |
|---|---|---|---|---|---|---|---|
| 2018/03/08 | 3,655 | 3,710 | 3,605 | 3,625 | ±0 | ±0% | 40,100 |
| 2018/03/07 | 3,650 | 3,690 | 3,575 | 3,625 | -50 | -1.4% | 82,300 |
| 2018/03/06 | 3,700 | 3,765 | 3,675 | 3,675 | +35 | +1% | 58,600 |
| 2018/03/05 | 3,730 | 3,745 | 3,625 | 3,640 | -120 | -3.2% | 62,400 |
| 2018/03/02 | 3,730 | 3,815 | 3,710 | 3,760 | -40 | -1.1% | 54,700 |
| 2018/03/01 | 3,870 | 3,870 | 3,785 | 3,800 | -115 | -2.9% | 81,900 |
| 2018/02/28 | 3,920 | 3,965 | 3,895 | 3,915 | -10 | -0.3% | 113,400 |
| 2018/02/27 | 3,820 | 3,955 | 3,820 | 3,925 | +125 | +3.3% | 121,400 |
| 2018/02/26 | 3,765 | 3,815 | 3,735 | 3,800 | +45 | +1.2% | 72,700 |
| 2018/02/23 | 3,780 | 3,785 | 3,700 | 3,755 | -30 | -0.8% | 102,300 |
| 2018/02/22 | 3,675 | 3,815 | 3,650 | 3,785 | +115 | +3.1% | 104,900 |
| 2018/02/21 | 3,670 | 3,710 | 3,640 | 3,670 | ±0 | ±0% | 41,600 |
| 2018/02/20 | 3,680 | 3,680 | 3,585 | 3,670 | +10 | +0.3% | 44,600 |
| 2018/02/19 | 3,660 | 3,685 | 3,595 | 3,660 | +100 | +2.8% | 55,300 |
| 2018/02/16 | 3,600 | 3,630 | 3,550 | 3,560 | -15 | -0.4% | 55,900 |
| 2018/02/15 | 3,515 | 3,620 | 3,505 | 3,575 | +60 | +1.7% | 57,000 |
| 2018/02/14 | 3,595 | 3,615 | 3,500 | 3,515 | -70 | -2% | 95,600 |
| 2018/02/13 | 3,645 | 3,670 | 3,575 | 3,585 | -30 | -0.8% | 115,700 |
| 2018/02/09 | 3,550 | 3,620 | 3,535 | 3,615 | -145 | -3.9% | 110,200 |
| 2018/02/08 | 3,745 | 3,800 | 3,695 | 3,760 | +15 | +0.4% | 150,000 |
| 2018/02/07 | 3,945 | 3,950 | 3,740 | 3,745 | -70 | -1.8% | 125,600 |
| 2018/02/06 | 3,825 | 3,855 | 3,665 | 3,815 | -230 | -5.7% | 197,900 |
| 2018/02/05 | 4,075 | 4,075 | 4,005 | 4,045 | -125 | -3% | 138,200 |
| 2018/02/02 | 4,180 | 4,180 | 4,135 | 4,170 | -40 | -1% | 98,900 |
| 2018/02/01 | 4,150 | 4,210 | 4,105 | 4,210 | +95 | +2.3% | 85,300 |
| 2018/01/31 | 4,105 | 4,195 | 4,080 | 4,115 | -20 | -0.5% | 161,500 |
| 2018/01/30 | 4,195 | 4,200 | 4,115 | 4,135 | -65 | -1.5% | 244,700 |
| 2018/01/29 | 4,260 | 4,285 | 4,135 | 4,200 | -50 | -1.2% | 415,300 |
| 2018/01/26 | 4,390 | 4,410 | 4,250 | 4,250 | -700 | -14.1% | 741,700 |
| 2018/01/25 | 4,930 | 4,950 | 4,785 | 4,950 | +55 | +1.1% | 130,600 |
| 2018/01/24 | 4,870 | 4,910 | 4,820 | 4,895 | +30 | +0.6% | 94,300 |
| 2018/01/23 | 4,905 | 4,930 | 4,825 | 4,865 | -10 | -0.2% | 56,300 |
| 2018/01/22 | 4,810 | 4,900 | 4,760 | 4,875 | +95 | +2% | 91,400 |
| 2018/01/19 | 4,690 | 4,825 | 4,690 | 4,780 | +80 | +1.7% | 72,400 |
| 2018/01/18 | 4,775 | 4,810 | 4,695 | 4,700 | -80 | -1.7% | 107,400 |
| 2018/01/17 | 4,705 | 4,790 | 4,705 | 4,780 | +5 | +0.1% | 28,400 |
| 2018/01/16 | 4,790 | 4,790 | 4,725 | 4,775 | ±0 | ±0% | 21,400 |
| 2018/01/15 | 4,725 | 4,780 | 4,705 | 4,775 | +80 | +1.7% | 43,600 |
| 2018/01/12 | 4,700 | 4,725 | 4,675 | 4,695 | -5 | -0.1% | 27,000 |
| 2018/01/11 | 4,670 | 4,705 | 4,605 | 4,700 | +25 | +0.5% | 53,200 |
| 2018/01/10 | 4,880 | 4,890 | 4,675 | 4,675 | -205 | -4.2% | 72,800 |
| 2018/01/09 | 4,800 | 4,890 | 4,765 | 4,880 | +100 | +2.1% | 48,000 |
| 2018/01/05 | 4,770 | 4,785 | 4,755 | 4,780 | -5 | -0.1% | 19,400 |
| 2018/01/04 | 4,780 | 4,795 | 4,720 | 4,785 | +105 | +2.2% | 30,600 |
| 2017/12/29 | 4,670 | 4,695 | 4,655 | 4,680 | +10 | +0.2% | 25,000 |
| 2017/12/28 | 4,730 | 4,730 | 4,670 | 4,670 | -10 | -0.2% | 26,800 |
| 2017/12/27 | 4,750 | 4,750 | 4,670 | 4,680 | -60 | -1.3% | 33,900 |
| 2017/12/26 | 4,760 | 4,830 | 4,710 | 4,740 | +30 | +0.6% | 51,700 |
| 2017/12/25 | 4,760 | 4,795 | 4,695 | 4,710 | -30 | -0.6% | 32,400 |
| 2017/12/22 | 4,755 | 4,775 | 4,725 | 4,740 | -10 | -0.2% | 35,800 |
1751～
1800
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
