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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,505 | 4,540 | 4,465 | 4,480 | -50 | -1.1% | 76,400 |
| 2017/12/05 | 4,595 | 4,595 | 4,500 | 4,530 | -55 | -1.2% | 38,500 |
| 2017/12/04 | 4,690 | 4,690 | 4,570 | 4,585 | -60 | -1.3% | 52,600 |
| 2017/12/01 | 4,690 | 4,790 | 4,640 | 4,645 | +10 | +0.2% | 55,300 |
| 2017/11/30 | 4,715 | 4,730 | 4,585 | 4,635 | -110 | -2.3% | 108,500 |
| 2017/11/29 | 4,815 | 4,820 | 4,725 | 4,745 | -60 | -1.2% | 65,100 |
| 2017/11/28 | 4,980 | 4,980 | 4,800 | 4,805 | -175 | -3.5% | 69,000 |
| 2017/11/27 | 5,150 | 5,150 | 4,960 | 4,980 | -120 | -2.4% | 115,400 |
| 2017/11/24 | 5,180 | 5,210 | 5,060 | 5,100 | +10 | +0.2% | 93,200 |
| 2017/11/22 | 5,180 | 5,230 | 5,070 | 5,090 | -10 | -0.2% | 108,500 |
| 2017/11/21 | 5,010 | 5,150 | 4,990 | 5,100 | +70 | +1.4% | 89,200 |
| 2017/11/20 | 5,100 | 5,210 | 5,030 | 5,030 | +10 | +0.2% | 114,000 |
| 2017/11/17 | 5,010 | 5,100 | 4,970 | 5,020 | +50 | +1% | 109,000 |
| 2017/11/16 | 4,760 | 4,980 | 4,705 | 4,970 | +190 | +4% | 131,000 |
| 2017/11/15 | 4,895 | 5,010 | 4,770 | 4,780 | -125 | -2.5% | 159,900 |
| 2017/11/14 | 4,845 | 4,940 | 4,825 | 4,905 | +85 | +1.8% | 109,000 |
| 2017/11/13 | 4,810 | 4,870 | 4,800 | 4,820 | +25 | +0.5% | 62,800 |
| 2017/11/10 | 4,750 | 4,835 | 4,740 | 4,795 | -50 | -1% | 36,100 |
| 2017/11/09 | 4,805 | 4,905 | 4,785 | 4,845 | +55 | +1.1% | 124,100 |
| 2017/11/08 | 4,735 | 4,795 | 4,715 | 4,790 | ±0 | ±0% | 59,600 |
| 2017/11/07 | 4,660 | 4,810 | 4,650 | 4,790 | +140 | +3% | 112,400 |
| 2017/11/06 | 4,605 | 4,705 | 4,490 | 4,650 | -20 | -0.4% | 225,700 |
| 2017/11/02 | 4,715 | 4,720 | 4,625 | 4,670 | -80 | -1.7% | 140,100 |
| 2017/11/01 | 4,825 | 4,825 | 4,700 | 4,750 | -40 | -0.8% | 105,000 |
| 2017/10/31 | 4,715 | 4,850 | 4,670 | 4,790 | +15 | +0.3% | 199,600 |
| 2017/10/30 | 4,790 | 4,805 | 4,675 | 4,775 | -15 | -0.3% | 160,100 |
| 2017/10/27 | 4,790 | 4,835 | 4,725 | 4,790 | -50 | -1% | 157,400 |
| 2017/10/26 | 4,950 | 4,950 | 4,770 | 4,840 | -105 | -2.1% | 119,000 |
| 2017/10/25 | 4,915 | 5,020 | 4,825 | 4,945 | +65 | +1.3% | 155,300 |
| 2017/10/24 | 5,090 | 5,090 | 4,840 | 4,880 | -310 | -6% | 316,700 |
| 2017/10/23 | 4,585 | 5,250 | 4,530 | 5,190 | +395 | +8.2% | 633,500 |
| 2017/10/20 | 4,805 | 4,840 | 4,665 | 4,795 | -45 | -0.9% | 112,400 |
| 2017/10/19 | 4,830 | 4,900 | 4,815 | 4,840 | +15 | +0.3% | 51,300 |
| 2017/10/18 | 4,930 | 4,930 | 4,805 | 4,825 | -90 | -1.8% | 71,500 |
| 2017/10/17 | 4,935 | 4,940 | 4,860 | 4,915 | -25 | -0.5% | 81,000 |
| 2017/10/16 | 5,040 | 5,040 | 4,935 | 4,940 | -90 | -1.8% | 60,100 |
| 2017/10/13 | 4,985 | 5,040 | 4,925 | 5,030 | +45 | +0.9% | 48,700 |
| 2017/10/12 | 5,020 | 5,070 | 4,970 | 4,985 | -65 | -1.3% | 68,500 |
| 2017/10/11 | 5,210 | 5,210 | 5,040 | 5,050 | -160 | -3.1% | 42,700 |
| 2017/10/10 | 5,170 | 5,250 | 5,160 | 5,210 | +90 | +1.8% | 60,800 |
| 2017/10/06 | 5,100 | 5,190 | 5,080 | 5,120 | +20 | +0.4% | 37,700 |
| 2017/10/05 | 5,150 | 5,170 | 5,100 | 5,100 | -50 | -1% | 35,400 |
| 2017/10/04 | 5,160 | 5,190 | 5,090 | 5,150 | -60 | -1.2% | 51,900 |
| 2017/10/03 | 5,350 | 5,350 | 5,140 | 5,210 | -80 | -1.5% | 65,900 |
| 2017/10/02 | 5,210 | 5,300 | 5,180 | 5,290 | +80 | +1.5% | 71,700 |
| 2017/09/29 | 5,210 | 5,230 | 5,140 | 5,210 | -70 | -1.3% | 82,800 |
| 2017/09/28 | 4,995 | 5,300 | 4,995 | 5,280 | +355 | +7.2% | 196,700 |
| 2017/09/27 | 4,945 | 4,970 | 4,880 | 4,925 | -75 | -1.5% | 47,100 |
| 2017/09/26 | 4,845 | 5,050 | 4,830 | 5,000 | +175 | +3.6% | 143,800 |
| 2017/09/25 | 4,675 | 4,835 | 4,670 | 4,825 | +145 | +3.1% | 60,000 |
1851～
1900
件表示中 / 3736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 | 406,500円 | -0.2% | -44.9% | 1.97% | 17.10倍 | 0.65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 |
| アイコム | 294,800円 | +6.8% | +14.3% | 3.26% | 12.34倍 | 0.63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 | 47,800円 | -1.8% | -15.0% | 2.09% | 24.15倍 | 0.61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 | 234,200円 | +1.3% | 0.0% | 3.16% | 9.64倍 | 0.62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 |
| フォスタ電 | 151,900円 | -1.9% | -22.3% | 4.61% | 8.48倍 | 0.56倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
市場注目の銘柄
チャート関連のコラム
