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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 2017/09/22 | 4,745 | 4,755 | 4,645 | 4,680 | -5 | -0.1% | 33,600 |
| 2017/09/21 | 4,800 | 4,800 | 4,675 | 4,685 | -80 | -1.7% | 30,500 |
| 2017/09/20 | 4,730 | 4,775 | 4,690 | 4,765 | +45 | +1% | 40,700 |
| 2017/09/19 | 4,720 | 4,735 | 4,600 | 4,720 | +100 | +2.2% | 67,200 |
| 2017/09/15 | 4,540 | 4,665 | 4,540 | 4,620 | +85 | +1.9% | 44,200 |
| 2017/09/14 | 4,660 | 4,665 | 4,530 | 4,535 | -130 | -2.8% | 46,000 |
| 2017/09/13 | 4,700 | 4,725 | 4,660 | 4,665 | -45 | -1% | 24,900 |
| 2017/09/12 | 4,660 | 4,715 | 4,620 | 4,710 | +90 | +1.9% | 36,200 |
| 2017/09/11 | 4,555 | 4,620 | 4,555 | 4,620 | +80 | +1.8% | 28,300 |
| 2017/09/08 | 4,555 | 4,595 | 4,520 | 4,540 | -35 | -0.8% | 30,100 |
| 2017/09/07 | 4,530 | 4,595 | 4,520 | 4,575 | +25 | +0.5% | 29,100 |
| 2017/09/06 | 4,430 | 4,565 | 4,375 | 4,550 | +90 | +2% | 44,600 |
| 2017/09/05 | 4,555 | 4,620 | 4,460 | 4,460 | -175 | -3.8% | 76,600 |
| 2017/09/04 | 4,680 | 4,705 | 4,605 | 4,635 | -115 | -2.4% | 44,400 |
| 2017/09/01 | 4,800 | 4,840 | 4,655 | 4,750 | ±0 | ±0% | 84,500 |
| 2017/08/31 | 4,675 | 4,765 | 4,615 | 4,750 | +145 | +3.1% | 98,300 |
1901～
1950
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 | 509,000円 | -0.2% | -44.9% | 1.57% | 21.43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 | 279,400円 | +3.3% | +20.1% | 4.65% | 12.36倍 | 0.69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 | 122,900円 | +23.2% | +277.4% | 4.48% | 26.51倍 | 0.91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 | 302,000円 | +1.3% | 0.0% | 2.45% | 12.43倍 | 0.80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 | 81,000円 | -28.1% | - | 1.67% | 178.41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
