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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 2018/05/23 | 3,465 | 3,495 | 3,425 | 3,485 | ±0 | ±0% | 53,900 |
| 2018/05/22 | 3,450 | 3,490 | 3,450 | 3,485 | +40 | +1.2% | 42,200 |
| 2018/05/21 | 3,440 | 3,445 | 3,395 | 3,445 | +5 | +0.1% | 36,000 |
| 2018/05/18 | 3,430 | 3,475 | 3,420 | 3,440 | +10 | +0.3% | 71,200 |
| 2018/05/17 | 3,395 | 3,450 | 3,395 | 3,430 | +55 | +1.6% | 49,700 |
| 2018/05/16 | 3,350 | 3,410 | 3,350 | 3,375 | -5 | -0.1% | 54,100 |
| 2018/05/15 | 3,350 | 3,410 | 3,350 | 3,380 | ±0 | ±0% | 75,200 |
| 2018/05/14 | 3,375 | 3,380 | 3,305 | 3,380 | ±0 | ±0% | 63,100 |
| 2018/05/11 | 3,320 | 3,400 | 3,295 | 3,380 | +75 | +2.3% | 101,700 |
| 2018/05/10 | 3,320 | 3,410 | 3,290 | 3,305 | -5 | -0.2% | 165,700 |
| 2018/05/09 | 3,250 | 3,360 | 3,245 | 3,310 | +40 | +1.2% | 94,600 |
| 2018/05/08 | 3,250 | 3,295 | 3,240 | 3,270 | +15 | +0.5% | 111,200 |
| 2018/05/07 | 3,175 | 3,260 | 3,160 | 3,255 | +80 | +2.5% | 148,500 |
| 2018/05/02 | 3,215 | 3,290 | 3,170 | 3,175 | -30 | -0.9% | 159,100 |
| 2018/05/01 | 3,140 | 3,240 | 3,125 | 3,205 | +40 | +1.3% | 142,500 |
| 2018/04/27 | 3,140 | 3,175 | 3,105 | 3,165 | +50 | +1.6% | 148,900 |
| 2018/04/26 | 3,000 | 3,130 | 3,000 | 3,115 | +115 | +3.8% | 271,600 |
| 2018/04/25 | 2,951 | 3,010 | 2,927 | 3,000 | -10 | -0.3% | 364,900 |
| 2018/04/24 | 3,005 | 3,025 | 2,935 | 3,010 | +5 | +0.2% | 571,100 |
| 2018/04/23 | 3,100 | 3,165 | 2,996 | 3,005 | -575 | -16.1% | 793,200 |
| 2018/04/20 | 3,685 | 3,755 | 3,570 | 3,580 | -170 | -4.5% | 163,900 |
| 2018/04/19 | 3,800 | 3,800 | 3,725 | 3,750 | -75 | -2% | 58,300 |
| 2018/04/18 | 3,635 | 3,875 | 3,635 | 3,825 | +215 | +6% | 256,100 |
| 2018/04/17 | 3,630 | 3,630 | 3,580 | 3,610 | +5 | +0.1% | 75,200 |
| 2018/04/16 | 3,600 | 3,630 | 3,560 | 3,605 | ±0 | ±0% | 61,400 |
| 2018/04/13 | 3,550 | 3,645 | 3,550 | 3,605 | +85 | +2.4% | 70,400 |
| 2018/04/12 | 3,565 | 3,565 | 3,505 | 3,520 | -15 | -0.4% | 44,900 |
1751～
1800
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
