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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 5,990 | 6,140 | 5,970 | 6,120 | +270 | +4.6% | 107,100 |
| 2024/09/17 | 6,110 | 6,110 | 5,770 | 5,850 | -230 | -3.8% | 100,900 |
| 2024/09/13 | 6,160 | 6,310 | 6,030 | 6,080 | -80 | -1.3% | 108,000 |
| 2024/09/12 | 6,140 | 6,220 | 6,070 | 6,160 | +200 | +3.4% | 71,100 |
| 2024/09/11 | 5,910 | 6,020 | 5,880 | 5,960 | -50 | -0.8% | 108,000 |
| 2024/09/10 | 6,090 | 6,160 | 5,900 | 6,010 | ±0 | ±0% | 92,300 |
| 2024/09/09 | 5,940 | 6,060 | 5,820 | 6,010 | -210 | -3.4% | 228,500 |
| 2024/09/06 | 6,430 | 6,520 | 6,200 | 6,220 | -160 | -2.5% | 140,400 |
| 2024/09/05 | 6,300 | 6,540 | 6,280 | 6,380 | -20 | -0.3% | 105,900 |
| 2024/09/04 | 6,670 | 6,680 | 6,330 | 6,400 | -510 | -7.4% | 285,300 |
| 2024/09/03 | 7,010 | 7,080 | 6,830 | 6,910 | -100 | -1.4% | 132,600 |
| 2024/09/02 | 7,170 | 7,240 | 6,960 | 7,010 | -70 | -1% | 196,000 |
| 2024/08/30 | 7,100 | 7,140 | 6,940 | 7,080 | +30 | +0.4% | 245,800 |
| 2024/08/29 | 7,470 | 7,510 | 7,040 | 7,050 | -660 | -8.6% | 324,000 |
| 2024/08/28 | 7,890 | 7,890 | 7,540 | 7,710 | -260 | -3.3% | 163,600 |
| 2024/08/27 | 8,020 | 8,100 | 7,940 | 7,970 | -160 | -2% | 74,800 |
| 2024/08/26 | 8,450 | 8,470 | 8,080 | 8,130 | -350 | -4.1% | 76,800 |
| 2024/08/23 | 8,230 | 8,620 | 8,230 | 8,480 | +170 | +2% | 67,900 |
| 2024/08/22 | 8,620 | 8,620 | 8,290 | 8,310 | -310 | -3.6% | 81,900 |
| 2024/08/21 | 8,550 | 8,660 | 8,460 | 8,620 | -80 | -0.9% | 67,600 |
| 2024/08/20 | 8,670 | 8,820 | 8,550 | 8,700 | +60 | +0.7% | 84,400 |
| 2024/08/19 | 8,740 | 8,970 | 8,560 | 8,640 | -100 | -1.1% | 101,700 |
| 2024/08/16 | 8,350 | 8,800 | 8,300 | 8,740 | +570 | +7% | 175,600 |
| 2024/08/15 | 7,650 | 8,240 | 7,640 | 8,170 | +510 | +6.7% | 167,200 |
| 2024/08/14 | 8,080 | 8,080 | 7,540 | 7,660 | -420 | -5.2% | 168,500 |
| 2024/08/13 | 7,860 | 8,200 | 7,860 | 8,080 | +130 | +1.6% | 138,800 |
| 2024/08/09 | 7,800 | 8,130 | 7,620 | 7,950 | +550 | +7.4% | 206,600 |
| 2024/08/08 | 7,860 | 7,970 | 7,370 | 7,400 | -810 | -9.9% | 305,800 |
| 2024/08/07 | 8,130 | 8,610 | 7,970 | 8,210 | -260 | -3.1% | 244,100 |
| 2024/08/06 | 7,690 | 8,650 | 7,690 | 8,470 | +1,080 | +14.6% | 302,900 |
| 2024/08/05 | 8,010 | 8,250 | 7,390 | 7,390 | -1,500 | -16.9% | 227,500 |
| 2024/08/02 | 8,800 | 9,500 | 8,410 | 8,890 | -260 | -2.8% | 731,300 |
| 2024/08/01 | 8,700 | 9,150 | 8,660 | 9,150 | +1,500 | +19.6% | 584,800 |
| 2024/07/31 | 7,170 | 7,650 | 7,130 | 7,650 | +440 | +6.1% | 91,600 |
| 2024/07/30 | 7,190 | 7,340 | 7,050 | 7,210 | -130 | -1.8% | 129,500 |
| 2024/07/29 | 7,220 | 7,350 | 7,050 | 7,340 | +270 | +3.8% | 103,600 |
| 2024/07/26 | 6,850 | 7,210 | 6,830 | 7,070 | +190 | +2.8% | 85,800 |
| 2024/07/25 | 6,900 | 7,040 | 6,880 | 6,880 | -320 | -4.4% | 119,800 |
| 2024/07/24 | 7,320 | 7,370 | 7,170 | 7,200 | -260 | -3.5% | 66,400 |
| 2024/07/23 | 7,450 | 7,670 | 7,420 | 7,460 | +140 | +1.9% | 84,500 |
| 2024/07/22 | 7,530 | 7,540 | 7,320 | 7,320 | -280 | -3.7% | 66,900 |
| 2024/07/19 | 7,500 | 7,780 | 7,460 | 7,600 | +30 | +0.4% | 88,900 |
| 2024/07/18 | 7,880 | 7,930 | 7,530 | 7,570 | -650 | -7.9% | 192,000 |
| 2024/07/17 | 8,440 | 8,560 | 8,210 | 8,220 | -260 | -3.1% | 62,700 |
| 2024/07/16 | 8,140 | 8,590 | 8,140 | 8,480 | +370 | +4.6% | 131,300 |
| 2024/07/12 | 8,190 | 8,310 | 8,100 | 8,110 | -230 | -2.8% | 72,300 |
| 2024/07/11 | 8,420 | 8,420 | 8,170 | 8,340 | +70 | +0.8% | 96,000 |
| 2024/07/10 | 8,330 | 8,430 | 8,120 | 8,270 | -210 | -2.5% | 159,200 |
| 2024/07/09 | 8,330 | 8,550 | 8,330 | 8,480 | +150 | +1.8% | 76,300 |
| 2024/07/08 | 8,320 | 8,390 | 8,210 | 8,330 | -70 | -0.8% | 72,300 |
151～
200
件表示中 / 3692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 | 375,500円 | -0.2% | -44.9% | 2.13% | 15.80倍 | 0.60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 |
| タムラ製 | 44,800円 | +5.0% | +0.9% | 2.90% | 10.78倍 | 0.59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 | 227,600円 | +1.3% | 0.0% | 3.25% | 9.37倍 | 0.60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 |
| 日本トリム | 419,500円 | +11.7% | +14.7% | 3.10% | 13.01倍 | 1.40倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| スミダコーポ | 97,900円 | 0.0% | +215.1% | 5.41% | 10.11倍 | 0.56倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
市場注目の銘柄
チャート関連のコラム
