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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 3,525 | 3,560 | 3,500 | 3,535 | +70 | +2% | 41,700 |
| 2018/04/10 | 3,385 | 3,470 | 3,360 | 3,465 | +65 | +1.9% | 45,000 |
| 2018/04/09 | 3,445 | 3,470 | 3,340 | 3,400 | -55 | -1.6% | 105,700 |
| 2018/04/06 | 3,420 | 3,490 | 3,415 | 3,455 | +20 | +0.6% | 119,800 |
| 2018/04/05 | 3,500 | 3,510 | 3,405 | 3,435 | -50 | -1.4% | 111,800 |
| 2018/04/04 | 3,470 | 3,530 | 3,460 | 3,485 | +10 | +0.3% | 71,800 |
| 2018/04/03 | 3,490 | 3,510 | 3,465 | 3,475 | -70 | -2% | 41,900 |
| 2018/04/02 | 3,585 | 3,630 | 3,540 | 3,545 | -10 | -0.3% | 39,100 |
| 2018/03/30 | 3,515 | 3,555 | 3,475 | 3,555 | +110 | +3.2% | 42,700 |
| 2018/03/29 | 3,565 | 3,585 | 3,420 | 3,445 | -115 | -3.2% | 138,800 |
| 2018/03/28 | 3,465 | 3,585 | 3,450 | 3,560 | +65 | +1.9% | 117,000 |
| 2018/03/27 | 3,475 | 3,505 | 3,415 | 3,495 | +80 | +2.3% | 60,200 |
| 2018/03/26 | 3,305 | 3,425 | 3,305 | 3,415 | +55 | +1.6% | 91,000 |
| 2018/03/23 | 3,370 | 3,460 | 3,345 | 3,360 | -220 | -6.1% | 100,200 |
| 2018/03/22 | 3,570 | 3,605 | 3,550 | 3,580 | -15 | -0.4% | 30,900 |
| 2018/03/20 | 3,540 | 3,615 | 3,520 | 3,595 | -5 | -0.1% | 53,600 |
| 2018/03/19 | 3,600 | 3,620 | 3,530 | 3,600 | -25 | -0.7% | 64,100 |
| 2018/03/16 | 3,680 | 3,690 | 3,610 | 3,625 | -25 | -0.7% | 42,900 |
| 2018/03/15 | 3,670 | 3,680 | 3,585 | 3,650 | -25 | -0.7% | 61,800 |
| 2018/03/14 | 3,730 | 3,730 | 3,670 | 3,675 | -65 | -1.7% | 31,400 |
| 2018/03/13 | 3,685 | 3,745 | 3,660 | 3,740 | +70 | +1.9% | 40,700 |
| 2018/03/12 | 3,680 | 3,705 | 3,630 | 3,670 | ±0 | ±0% | 87,700 |
| 2018/03/09 | 3,680 | 3,700 | 3,620 | 3,670 | +45 | +1.2% | 40,800 |
| 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 |
1801～
1850
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
