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 |
|---|---|---|---|---|---|---|---|
| 2017/01/25 | 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 |
| 2016/12/16 | 3,620 | 3,665 | 3,615 | 3,645 | +45 | +1.3% | 45,500 |
| 2016/12/15 | 3,615 | 3,625 | 3,560 | 3,600 | -20 | -0.6% | 31,000 |
| 2016/12/14 | 3,605 | 3,630 | 3,550 | 3,620 | -5 | -0.1% | 47,000 |
| 2016/12/13 | 3,550 | 3,645 | 3,515 | 3,625 | +55 | +1.5% | 86,900 |
| 2016/12/12 | 3,520 | 3,575 | 3,510 | 3,570 | +80 | +2.3% | 84,300 |
| 2016/12/09 | 3,420 | 3,495 | 3,420 | 3,490 | +65 | +1.9% | 57,800 |
| 2016/12/08 | 3,390 | 3,435 | 3,390 | 3,425 | +55 | +1.6% | 57,300 |
| 2016/12/07 | 3,350 | 3,380 | 3,280 | 3,370 | +40 | +1.2% | 45,300 |
| 2016/12/06 | 3,300 | 3,370 | 3,300 | 3,330 | +35 | +1.1% | 34,600 |
| 2016/12/05 | 3,275 | 3,325 | 3,275 | 3,295 | -25 | -0.8% | 42,700 |
| 2016/12/02 | 3,335 | 3,340 | 3,265 | 3,320 | -30 | -0.9% | 80,300 |
| 2016/12/01 | 3,310 | 3,385 | 3,300 | 3,350 | +55 | +1.7% | 96,300 |
| 2016/11/30 | 3,270 | 3,375 | 3,250 | 3,295 | +35 | +1.1% | 101,800 |
| 2016/11/29 | 3,245 | 3,260 | 3,210 | 3,260 | +35 | +1.1% | 35,300 |
| 2016/11/28 | 3,225 | 3,240 | 3,185 | 3,225 | +10 | +0.3% | 34,500 |
| 2016/11/25 | 3,205 | 3,250 | 3,200 | 3,215 | +40 | +1.3% | 31,900 |
| 2016/11/24 | 3,165 | 3,205 | 3,145 | 3,175 | +35 | +1.1% | 43,800 |
| 2016/11/22 | 3,175 | 3,185 | 3,135 | 3,140 | -30 | -0.9% | 23,800 |
| 2016/11/21 | 3,180 | 3,205 | 3,165 | 3,170 | -5 | -0.2% | 19,100 |
| 2016/11/18 | 3,165 | 3,200 | 3,160 | 3,175 | +40 | +1.3% | 41,600 |
| 2016/11/17 | 3,105 | 3,155 | 3,090 | 3,135 | +25 | +0.8% | 35,400 |
| 2016/11/16 | 3,050 | 3,125 | 3,045 | 3,110 | +50 | +1.6% | 38,800 |
| 2016/11/15 | 3,095 | 3,120 | 3,055 | 3,060 | -80 | -2.5% | 40,300 |
| 2016/11/14 | 3,110 | 3,170 | 3,090 | 3,140 | +15 | +0.5% | 50,100 |
| 2016/11/11 | 3,180 | 3,240 | 3,120 | 3,125 | -25 | -0.8% | 44,000 |
| 2016/11/10 | 3,175 | 3,215 | 3,100 | 3,150 | +163 | +5.5% | 76,800 |
2101～
2150
件表示中 / 3771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 | 512,000円 | -0.2% | -44.9% | 1.56% | 21.56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 | 279,600円 | +3.3% | +20.1% | 4.65% | 12.37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 | 121,800円 | +23.2% | +277.4% | 4.52% | 26.27倍 | 0.90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 | 301,500円 | +1.3% | 0.0% | 2.45% | 12.41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 | 80,600円 | -28.1% | - | 1.67% | 177.53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
