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 |
|---|---|---|---|---|---|---|---|
| 2017/03/02 | 3,455 | 3,460 | 3,420 | 3,425 | +20 | +0.6% | 20,200 |
| 2017/03/01 | 3,370 | 3,410 | 3,340 | 3,405 | +60 | +1.8% | 29,300 |
| 2017/02/28 | 3,355 | 3,410 | 3,340 | 3,345 | -20 | -0.6% | 47,300 |
| 2017/02/27 | 3,400 | 3,430 | 3,340 | 3,365 | -65 | -1.9% | 46,400 |
| 2017/02/24 | 3,515 | 3,530 | 3,405 | 3,430 | -85 | -2.4% | 55,200 |
| 2017/02/23 | 3,495 | 3,520 | 3,475 | 3,515 | -10 | -0.3% | 33,600 |
| 2017/02/22 | 3,575 | 3,590 | 3,485 | 3,525 | -15 | -0.4% | 33,300 |
| 2017/02/21 | 3,545 | 3,565 | 3,520 | 3,540 | +15 | +0.4% | 24,600 |
| 2017/02/20 | 3,530 | 3,570 | 3,520 | 3,525 | +10 | +0.3% | 25,100 |
| 2017/02/17 | 3,460 | 3,535 | 3,440 | 3,515 | +50 | +1.4% | 47,600 |
| 2017/02/16 | 3,545 | 3,545 | 3,435 | 3,465 | -65 | -1.8% | 49,000 |
| 2017/02/15 | 3,485 | 3,545 | 3,485 | 3,530 | +45 | +1.3% | 39,700 |
| 2017/02/14 | 3,485 | 3,540 | 3,485 | 3,485 | +35 | +1% | 32,400 |
| 2017/02/13 | 3,430 | 3,505 | 3,425 | 3,450 | +30 | +0.9% | 50,500 |
| 2017/02/10 | 3,410 | 3,440 | 3,400 | 3,420 | +65 | +1.9% | 42,500 |
| 2017/02/09 | 3,345 | 3,370 | 3,330 | 3,355 | +25 | +0.8% | 48,000 |
| 2017/02/08 | 3,320 | 3,345 | 3,285 | 3,330 | +20 | +0.6% | 55,200 |
| 2017/02/07 | 3,365 | 3,375 | 3,295 | 3,310 | -90 | -2.6% | 47,200 |
| 2017/02/06 | 3,460 | 3,470 | 3,375 | 3,400 | -15 | -0.4% | 25,000 |
| 2017/02/03 | 3,400 | 3,470 | 3,395 | 3,415 | +5 | +0.1% | 35,900 |
| 2017/02/02 | 3,460 | 3,485 | 3,395 | 3,410 | -55 | -1.6% | 45,900 |
| 2017/02/01 | 3,355 | 3,470 | 3,340 | 3,465 | +125 | +3.7% | 71,200 |
| 2017/01/31 | 3,375 | 3,390 | 3,340 | 3,340 | -80 | -2.3% | 29,900 |
| 2017/01/30 | 3,455 | 3,465 | 3,415 | 3,420 | -35 | -1% | 15,100 |
| 2017/01/27 | 3,465 | 3,505 | 3,405 | 3,455 | +10 | +0.3% | 61,800 |
| 2017/01/26 | 3,455 | 3,520 | 3,425 | 3,445 | +5 | +0.1% | 78,700 |
| 2017/01/25 | 3,455 | 3,465 | 3,395 | 3,440 | +55 | +1.6% | 45,300 |
| 2017/01/24 | 3,300 | 3,390 | 3,300 | 3,385 | +65 | +2% | 47,300 |
| 2017/01/23 | 3,370 | 3,385 | 3,320 | 3,320 | -50 | -1.5% | 14,500 |
| 2017/01/20 | 3,385 | 3,420 | 3,320 | 3,370 | -15 | -0.4% | 20,300 |
| 2017/01/19 | 3,375 | 3,400 | 3,340 | 3,385 | +15 | +0.4% | 19,000 |
| 2017/01/18 | 3,290 | 3,385 | 3,270 | 3,370 | +70 | +2.1% | 43,600 |
| 2017/01/17 | 3,330 | 3,375 | 3,285 | 3,300 | -60 | -1.8% | 36,600 |
| 2017/01/16 | 3,465 | 3,485 | 3,340 | 3,360 | -150 | -4.3% | 54,100 |
| 2017/01/13 | 3,535 | 3,560 | 3,495 | 3,510 | -50 | -1.4% | 19,000 |
| 2017/01/12 | 3,470 | 3,565 | 3,450 | 3,560 | +55 | +1.6% | 36,800 |
| 2017/01/11 | 3,465 | 3,515 | 3,440 | 3,505 | +30 | +0.9% | 27,100 |
| 2017/01/10 | 3,485 | 3,520 | 3,440 | 3,475 | -50 | -1.4% | 41,700 |
| 2017/01/06 | 3,570 | 3,570 | 3,505 | 3,525 | -50 | -1.4% | 24,600 |
| 2017/01/05 | 3,620 | 3,620 | 3,540 | 3,575 | -15 | -0.4% | 42,500 |
| 2017/01/04 | 3,450 | 3,620 | 3,450 | 3,590 | +140 | +4.1% | 44,000 |
| 2016/12/30 | 3,435 | 3,475 | 3,430 | 3,450 | -25 | -0.7% | 31,500 |
| 2016/12/29 | 3,495 | 3,510 | 3,445 | 3,475 | -35 | -1% | 25,500 |
| 2016/12/28 | 3,470 | 3,525 | 3,465 | 3,510 | +35 | +1% | 15,200 |
| 2016/12/27 | 3,465 | 3,510 | 3,450 | 3,475 | -10 | -0.3% | 23,100 |
| 2016/12/26 | 3,535 | 3,560 | 3,460 | 3,485 | -85 | -2.4% | 29,000 |
| 2016/12/22 | 3,500 | 3,570 | 3,480 | 3,570 | +50 | +1.4% | 24,300 |
| 2016/12/21 | 3,585 | 3,590 | 3,505 | 3,520 | -65 | -1.8% | 36,400 |
| 2016/12/20 | 3,600 | 3,605 | 3,540 | 3,585 | -35 | -1% | 28,100 |
| 2016/12/19 | 3,640 | 3,660 | 3,595 | 3,620 | -25 | -0.7% | 26,700 |
2001～
2050
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 | 397,500円 | -0.2% | -44.9% | 2.01% | 16.73倍 | 0.64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 | 82,300円 | -1.8% | -26.2% | 1.22% | 3.54倍 | 0.42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 | 39,900円 | -3.6% | -4.9% | 3.51% | 9.84倍 | 0.55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 | 45,700円 | -1.8% | -15.0% | 2.19% | 23.36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 | 229,200円 | +1.3% | 0.0% | 3.23% | 9.43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 |
市場注目の銘柄
チャート関連のコラム
