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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 4,700 | 4,715 | 4,575 | 4,710 | -5 | -0.1% | 212,000 |
| 2017/07/26 | 4,760 | 4,775 | 4,670 | 4,715 | -50 | -1% | 213,800 |
| 2017/07/25 | 4,560 | 4,805 | 4,510 | 4,765 | +215 | +4.7% | 487,000 |
| 2017/07/24 | 4,155 | 4,590 | 4,125 | 4,550 | +540 | +13.5% | 821,100 |
| 2017/07/21 | 4,320 | 4,320 | 4,010 | 4,010 | +390 | +10.8% | 550,100 |
| 2017/07/20 | 3,600 | 3,625 | 3,565 | 3,620 | +55 | +1.5% | 90,500 |
| 2017/07/19 | 3,475 | 3,565 | 3,460 | 3,565 | +75 | +2.1% | 60,600 |
| 2017/07/18 | 3,540 | 3,540 | 3,480 | 3,490 | -70 | -2% | 42,000 |
| 2017/07/14 | 3,535 | 3,560 | 3,495 | 3,560 | ±0 | ±0% | 49,600 |
| 2017/07/13 | 3,595 | 3,595 | 3,540 | 3,560 | -35 | -1% | 25,400 |
| 2017/07/12 | 3,575 | 3,600 | 3,570 | 3,595 | +15 | +0.4% | 41,400 |
| 2017/07/11 | 3,525 | 3,580 | 3,525 | 3,580 | +25 | +0.7% | 26,500 |
| 2017/07/10 | 3,550 | 3,570 | 3,505 | 3,555 | +30 | +0.9% | 59,000 |
| 2017/07/07 | 3,515 | 3,555 | 3,485 | 3,525 | -15 | -0.4% | 29,200 |
| 2017/07/06 | 3,565 | 3,580 | 3,525 | 3,540 | -15 | -0.4% | 74,200 |
| 2017/07/05 | 3,475 | 3,555 | 3,460 | 3,555 | +105 | +3% | 75,400 |
| 2017/07/04 | 3,485 | 3,485 | 3,425 | 3,450 | +20 | +0.6% | 72,200 |
| 2017/07/03 | 3,485 | 3,485 | 3,405 | 3,430 | -35 | -1% | 50,100 |
| 2017/06/30 | 3,485 | 3,485 | 3,410 | 3,465 | -40 | -1.1% | 92,900 |
| 2017/06/29 | 3,470 | 3,515 | 3,450 | 3,505 | +65 | +1.9% | 54,000 |
| 2017/06/28 | 3,510 | 3,525 | 3,440 | 3,440 | -85 | -2.4% | 48,800 |
| 2017/06/27 | 3,500 | 3,540 | 3,500 | 3,525 | +15 | +0.4% | 37,700 |
| 2017/06/26 | 3,455 | 3,525 | 3,455 | 3,510 | +20 | +0.6% | 34,600 |
| 2017/06/23 | 3,470 | 3,505 | 3,460 | 3,490 | +20 | +0.6% | 28,500 |
| 2017/06/22 | 3,485 | 3,505 | 3,460 | 3,470 | -25 | -0.7% | 25,000 |
| 2017/06/21 | 3,500 | 3,525 | 3,490 | 3,495 | -5 | -0.1% | 43,200 |
| 2017/06/20 | 3,465 | 3,515 | 3,465 | 3,500 | +50 | +1.4% | 79,500 |
| 2017/06/19 | 3,340 | 3,450 | 3,335 | 3,450 | +155 | +4.7% | 124,700 |
| 2017/06/16 | 3,350 | 3,410 | 3,295 | 3,295 | -75 | -2.2% | 209,600 |
| 2017/06/15 | 3,325 | 3,380 | 3,310 | 3,370 | +55 | +1.7% | 80,300 |
| 2017/06/14 | 3,330 | 3,350 | 3,305 | 3,315 | +5 | +0.2% | 33,800 |
| 2017/06/13 | 3,310 | 3,330 | 3,295 | 3,310 | -5 | -0.2% | 39,600 |
| 2017/06/12 | 3,380 | 3,390 | 3,300 | 3,315 | -65 | -1.9% | 50,400 |
| 2017/06/09 | 3,365 | 3,390 | 3,320 | 3,380 | +25 | +0.7% | 53,900 |
| 2017/06/08 | 3,335 | 3,380 | 3,335 | 3,355 | -20 | -0.6% | 68,600 |
| 2017/06/07 | 3,265 | 3,390 | 3,255 | 3,375 | +75 | +2.3% | 116,400 |
| 2017/06/06 | 3,350 | 3,350 | 3,280 | 3,300 | -20 | -0.6% | 56,300 |
| 2017/06/05 | 3,380 | 3,380 | 3,320 | 3,320 | -60 | -1.8% | 52,600 |
| 2017/06/02 | 3,280 | 3,380 | 3,275 | 3,380 | +130 | +4% | 73,300 |
| 2017/06/01 | 3,250 | 3,275 | 3,240 | 3,250 | -25 | -0.8% | 60,500 |
| 2017/05/31 | 3,290 | 3,310 | 3,255 | 3,275 | ±0 | ±0% | 74,600 |
| 2017/05/30 | 3,295 | 3,295 | 3,240 | 3,275 | -35 | -1.1% | 46,800 |
| 2017/05/29 | 3,325 | 3,380 | 3,310 | 3,310 | +15 | +0.5% | 72,200 |
| 2017/05/26 | 3,320 | 3,320 | 3,285 | 3,295 | -10 | -0.3% | 54,300 |
| 2017/05/25 | 3,345 | 3,350 | 3,290 | 3,305 | -35 | -1% | 30,100 |
| 2017/05/24 | 3,310 | 3,350 | 3,305 | 3,340 | +45 | +1.4% | 44,300 |
| 2017/05/23 | 3,305 | 3,335 | 3,285 | 3,295 | +10 | +0.3% | 82,400 |
| 2017/05/22 | 3,230 | 3,295 | 3,215 | 3,285 | +115 | +3.6% | 88,600 |
| 2017/05/19 | 3,150 | 3,195 | 3,140 | 3,170 | +40 | +1.3% | 81,300 |
| 2017/05/18 | 3,100 | 3,170 | 3,085 | 3,130 | ±0 | ±0% | 66,500 |
1901～
1950
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 | 392,500円 | -0.2% | -44.9% | 2.04% | 16.52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 | 84,200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 | 39,700円 | -3.6% | -4.9% | 3.53% | 9.79倍 | 0.54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 | 45,400円 | -1.8% | -15.0% | 2.20% | 23.21倍 | 0.58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 | 224,500円 | +1.3% | 0.0% | 3.30% | 9.24倍 | 0.59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
