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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 4,155 | 4,190 | 4,115 | 4,160 | -45 | -1.1% | 24,900 |
| 2016/03/28 | 4,240 | 4,260 | 4,165 | 4,205 | +15 | +0.4% | 29,000 |
| 2016/03/25 | 4,245 | 4,245 | 4,150 | 4,190 | +15 | +0.4% | 29,000 |
| 2016/03/24 | 4,195 | 4,250 | 4,145 | 4,175 | -20 | -0.5% | 29,700 |
| 2016/03/23 | 4,290 | 4,305 | 4,155 | 4,195 | -70 | -1.6% | 24,700 |
| 2016/03/22 | 4,265 | 4,295 | 4,195 | 4,265 | +90 | +2.2% | 44,100 |
| 2016/03/18 | 4,245 | 4,270 | 4,120 | 4,175 | -115 | -2.7% | 48,900 |
| 2016/03/17 | 4,300 | 4,345 | 4,250 | 4,290 | +20 | +0.5% | 24,300 |
| 2016/03/16 | 4,275 | 4,345 | 4,260 | 4,270 | -5 | -0.1% | 26,700 |
| 2016/03/15 | 4,255 | 4,295 | 4,200 | 4,275 | ±0 | ±0% | 38,100 |
| 2016/03/14 | 4,250 | 4,290 | 4,200 | 4,275 | +85 | +2% | 27,000 |
| 2016/03/11 | 4,145 | 4,210 | 4,110 | 4,190 | ±0 | ±0% | 42,400 |
| 2016/03/10 | 4,100 | 4,210 | 4,100 | 4,190 | +155 | +3.8% | 45,200 |
| 2016/03/09 | 3,995 | 4,055 | 3,940 | 4,035 | -5 | -0.1% | 24,500 |
| 2016/03/08 | 4,070 | 4,120 | 3,970 | 4,040 | -30 | -0.7% | 49,900 |
| 2016/03/07 | 4,145 | 4,160 | 4,055 | 4,070 | -80 | -1.9% | 20,500 |
| 2016/03/04 | 4,020 | 4,155 | 4,005 | 4,150 | +135 | +3.4% | 38,100 |
| 2016/03/03 | 3,965 | 4,015 | 3,960 | 4,015 | +50 | +1.3% | 19,300 |
| 2016/03/02 | 4,050 | 4,075 | 3,940 | 3,965 | -10 | -0.3% | 59,000 |
| 2016/03/01 | 3,930 | 4,000 | 3,930 | 3,975 | +25 | +0.6% | 42,700 |
| 2016/02/29 | 4,035 | 4,100 | 3,950 | 3,950 | -25 | -0.6% | 50,900 |
| 2016/02/26 | 3,930 | 4,010 | 3,920 | 3,975 | +75 | +1.9% | 42,800 |
| 2016/02/25 | 3,780 | 3,920 | 3,780 | 3,900 | +145 | +3.9% | 33,800 |
| 2016/02/24 | 3,755 | 3,790 | 3,720 | 3,755 | -45 | -1.2% | 49,300 |
| 2016/02/23 | 3,820 | 3,890 | 3,785 | 3,800 | -15 | -0.4% | 35,600 |
| 2016/02/22 | 3,770 | 3,850 | 3,770 | 3,815 | +15 | +0.4% | 24,100 |
| 2016/02/19 | 3,850 | 3,855 | 3,775 | 3,800 | -70 | -1.8% | 38,800 |
| 2016/02/18 | 3,795 | 3,905 | 3,790 | 3,870 | +150 | +4% | 48,300 |
| 2016/02/17 | 3,740 | 3,800 | 3,650 | 3,720 | -20 | -0.5% | 31,200 |
| 2016/02/16 | 3,730 | 3,840 | 3,725 | 3,740 | +5 | +0.1% | 35,000 |
| 2016/02/15 | 3,615 | 3,765 | 3,615 | 3,735 | +220 | +6.3% | 55,000 |
| 2016/02/12 | 3,580 | 3,625 | 3,500 | 3,515 | -210 | -5.6% | 60,500 |
| 2016/02/10 | 3,815 | 3,895 | 3,680 | 3,725 | -80 | -2.1% | 64,900 |
| 2016/02/09 | 3,830 | 3,870 | 3,765 | 3,805 | -205 | -5.1% | 42,300 |
| 2016/02/08 | 3,875 | 4,050 | 3,870 | 4,010 | +45 | +1.1% | 26,800 |
| 2016/02/05 | 3,900 | 3,975 | 3,900 | 3,965 | -25 | -0.6% | 27,100 |
| 2016/02/04 | 4,025 | 4,075 | 3,970 | 3,990 | -105 | -2.6% | 36,800 |
| 2016/02/03 | 4,100 | 4,140 | 4,050 | 4,095 | -130 | -3.1% | 45,500 |
| 2016/02/02 | 4,270 | 4,295 | 4,210 | 4,225 | -50 | -1.2% | 41,800 |
| 2016/02/01 | 4,250 | 4,310 | 4,250 | 4,275 | +85 | +2% | 69,600 |
| 2016/01/29 | 4,105 | 4,250 | 4,075 | 4,190 | +85 | +2.1% | 60,000 |
| 2016/01/28 | 4,130 | 4,185 | 4,070 | 4,105 | -40 | -1% | 64,500 |
| 2016/01/27 | 4,170 | 4,210 | 4,085 | 4,145 | +115 | +2.9% | 85,200 |
| 2016/01/26 | 4,100 | 4,170 | 4,000 | 4,030 | +170 | +4.4% | 161,700 |
| 2016/01/25 | 3,865 | 3,965 | 3,825 | 3,860 | -5 | -0.1% | 46,600 |
| 2016/01/22 | 3,755 | 3,875 | 3,720 | 3,865 | +250 | +6.9% | 34,900 |
| 2016/01/21 | 3,665 | 3,810 | 3,610 | 3,615 | -120 | -3.2% | 58,500 |
| 2016/01/20 | 3,870 | 3,940 | 3,730 | 3,735 | -145 | -3.7% | 43,800 |
| 2016/01/19 | 3,850 | 3,930 | 3,835 | 3,880 | -15 | -0.4% | 33,000 |
| 2016/01/18 | 3,825 | 3,900 | 3,770 | 3,895 | -25 | -0.6% | 24,600 |
2301～
2350
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 | 513,000円 | -0.2% | -44.9% | 1.56% | 21.60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 | 278,800円 | +3.3% | +20.1% | 4.66% | 12.33倍 | 0.68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 | 123,000円 | +23.2% | +277.4% | 4.47% | 26.53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 | 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 | 80,900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
