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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 2017/12/21 | 4,660 | 4,775 | 4,635 | 4,750 | +110 | +2.4% | 64,500 |
| 2017/12/20 | 4,600 | 4,665 | 4,570 | 4,640 | +65 | +1.4% | 39,300 |
| 2017/12/19 | 4,675 | 4,680 | 4,555 | 4,575 | -55 | -1.2% | 31,200 |
| 2017/12/18 | 4,540 | 4,665 | 4,515 | 4,630 | +125 | +2.8% | 50,200 |
| 2017/12/15 | 4,560 | 4,560 | 4,475 | 4,505 | -125 | -2.7% | 88,200 |
| 2017/12/14 | 4,560 | 4,645 | 4,560 | 4,630 | +95 | +2.1% | 42,400 |
| 2017/12/13 | 4,560 | 4,605 | 4,505 | 4,535 | -20 | -0.4% | 80,100 |
| 2017/12/12 | 4,650 | 4,650 | 4,540 | 4,555 | -75 | -1.6% | 41,900 |
| 2017/12/11 | 4,630 | 4,645 | 4,585 | 4,630 | +25 | +0.5% | 33,300 |
| 2017/12/08 | 4,550 | 4,615 | 4,520 | 4,605 | -15 | -0.3% | 75,300 |
| 2017/12/07 | 4,545 | 4,665 | 4,530 | 4,620 | +140 | +3.1% | 72,500 |
| 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 |
1851～
1900
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
