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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/08/30 | 4,655 | 4,655 | 4,545 | 4,605 | -50 | -1.1% | 139,900 |
| 2017/08/29 | 4,540 | 4,660 | 4,520 | 4,655 | +95 | +2.1% | 69,100 |
| 2017/08/28 | 4,655 | 4,660 | 4,535 | 4,560 | -80 | -1.7% | 46,200 |
| 2017/08/25 | 4,615 | 4,690 | 4,610 | 4,640 | +10 | +0.2% | 71,200 |
| 2017/08/24 | 4,445 | 4,645 | 4,435 | 4,630 | +165 | +3.7% | 95,000 |
| 2017/08/23 | 4,510 | 4,530 | 4,450 | 4,465 | +25 | +0.6% | 46,600 |
| 2017/08/22 | 4,390 | 4,475 | 4,390 | 4,440 | +10 | +0.2% | 50,400 |
| 2017/08/21 | 4,460 | 4,495 | 4,425 | 4,430 | -30 | -0.7% | 46,800 |
| 2017/08/18 | 4,350 | 4,490 | 4,350 | 4,460 | -10 | -0.2% | 53,000 |
| 2017/08/17 | 4,495 | 4,535 | 4,470 | 4,470 | ±0 | ±0% | 46,100 |
| 2017/08/16 | 4,370 | 4,505 | 4,340 | 4,470 | +50 | +1.1% | 58,600 |
| 2017/08/15 | 4,335 | 4,465 | 4,285 | 4,420 | +120 | +2.8% | 98,100 |
| 2017/08/14 | 4,300 | 4,405 | 4,285 | 4,300 | -105 | -2.4% | 127,800 |
| 2017/08/10 | 4,425 | 4,485 | 4,385 | 4,405 | -30 | -0.7% | 63,800 |
| 2017/08/09 | 4,505 | 4,530 | 4,425 | 4,435 | -85 | -1.9% | 76,800 |
| 2017/08/08 | 4,530 | 4,550 | 4,475 | 4,520 | -20 | -0.4% | 63,100 |
| 2017/08/07 | 4,575 | 4,580 | 4,510 | 4,540 | -35 | -0.8% | 84,900 |
| 2017/08/04 | 4,585 | 4,635 | 4,535 | 4,575 | -35 | -0.8% | 51,800 |
| 2017/08/03 | 4,560 | 4,625 | 4,540 | 4,610 | +5 | +0.1% | 66,800 |
| 2017/08/02 | 4,520 | 4,615 | 4,495 | 4,605 | +115 | +2.6% | 79,300 |
| 2017/08/01 | 4,540 | 4,650 | 4,475 | 4,490 | -45 | -1% | 128,500 |
| 2017/07/31 | 4,620 | 4,670 | 4,535 | 4,535 | -135 | -2.9% | 118,300 |
| 2017/07/28 | 4,680 | 4,695 | 4,590 | 4,670 | -40 | -0.8% | 124,600 |
| 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 |
1901～
1950
件表示中 / 3735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% | 24.16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% | 9.63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
