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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 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 |
| 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 |
1951～
2000
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 | 279,500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 | 302,500円 | +1.3% | 0.0% | 2.45% | 12.45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 | 80,900円 | -28.1% | - | 1.67% | 178.19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
