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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 8,320 | 8,390 | 8,210 | 8,330 | -70 | -0.8% | 72,300 |
| 2024/07/05 | 8,690 | 8,750 | 8,340 | 8,400 | -340 | -3.9% | 120,900 |
| 2024/07/04 | 8,530 | 8,850 | 8,480 | 8,740 | +250 | +2.9% | 148,600 |
| 2024/07/03 | 8,330 | 8,490 | 8,170 | 8,490 | +200 | +2.4% | 99,000 |
| 2024/07/02 | 8,190 | 8,360 | 8,120 | 8,290 | +150 | +1.8% | 90,100 |
| 2024/07/01 | 8,050 | 8,190 | 7,990 | 8,140 | +110 | +1.4% | 88,900 |
| 2024/06/28 | 8,090 | 8,170 | 7,920 | 8,030 | -20 | -0.2% | 93,200 |
| 2024/06/27 | 7,940 | 8,060 | 7,850 | 8,050 | +80 | +1% | 53,200 |
| 2024/06/26 | 7,950 | 8,160 | 7,790 | 7,970 | +20 | +0.3% | 105,900 |
| 2024/06/25 | 7,740 | 7,980 | 7,660 | 7,950 | +180 | +2.3% | 92,600 |
| 2024/06/24 | 7,800 | 7,910 | 7,720 | 7,770 | -50 | -0.6% | 56,900 |
| 2024/06/21 | 7,910 | 8,060 | 7,790 | 7,820 | -90 | -1.1% | 104,900 |
| 2024/06/20 | 7,840 | 8,130 | 7,840 | 7,910 | +10 | +0.1% | 84,100 |
| 2024/06/19 | 8,130 | 8,210 | 7,850 | 7,900 | -230 | -2.8% | 76,800 |
| 2024/06/18 | 8,170 | 8,240 | 8,050 | 8,130 | +110 | +1.4% | 81,100 |
| 2024/06/17 | 7,980 | 8,060 | 7,880 | 8,020 | -210 | -2.6% | 85,100 |
| 2024/06/14 | 8,010 | 8,380 | 8,000 | 8,230 | +330 | +4.2% | 178,000 |
| 2024/06/13 | 7,890 | 8,100 | 7,780 | 7,900 | +110 | +1.4% | 117,700 |
| 2024/06/12 | 7,730 | 7,830 | 7,700 | 7,790 | ±0 | ±0% | 29,500 |
| 2024/06/11 | 7,880 | 7,940 | 7,740 | 7,790 | -30 | -0.4% | 72,000 |
| 2024/06/10 | 7,350 | 7,830 | 7,320 | 7,820 | +380 | +5.1% | 85,900 |
| 2024/06/07 | 7,600 | 7,680 | 7,390 | 7,440 | -100 | -1.3% | 61,800 |
| 2024/06/06 | 7,670 | 7,850 | 7,510 | 7,540 | -90 | -1.2% | 84,000 |
| 2024/06/05 | 7,490 | 7,730 | 7,490 | 7,630 | -50 | -0.7% | 94,800 |
| 2024/06/04 | 7,360 | 7,740 | 7,280 | 7,680 | +330 | +4.5% | 152,100 |
| 2024/06/03 | 7,330 | 7,350 | 7,180 | 7,350 | +50 | +0.7% | 53,000 |
| 2024/05/31 | 6,900 | 7,300 | 6,890 | 7,300 | +380 | +5.5% | 100,100 |
| 2024/05/30 | 6,900 | 7,000 | 6,820 | 6,920 | -100 | -1.4% | 91,300 |
| 2024/05/29 | 7,190 | 7,190 | 6,990 | 7,020 | -160 | -2.2% | 76,600 |
| 2024/05/28 | 7,330 | 7,430 | 7,160 | 7,180 | -140 | -1.9% | 64,600 |
| 2024/05/27 | 7,440 | 7,550 | 7,170 | 7,320 | -110 | -1.5% | 146,100 |
| 2024/05/24 | 6,890 | 7,490 | 6,840 | 7,430 | +390 | +5.5% | 211,200 |
| 2024/05/23 | 7,000 | 7,160 | 6,920 | 7,040 | +90 | +1.3% | 77,400 |
| 2024/05/22 | 7,050 | 7,050 | 6,880 | 6,950 | -110 | -1.6% | 94,200 |
| 2024/05/21 | 7,290 | 7,310 | 7,060 | 7,060 | -320 | -4.3% | 92,500 |
| 2024/05/20 | 7,310 | 7,430 | 7,280 | 7,380 | +70 | +1% | 61,800 |
| 2024/05/17 | 7,200 | 7,360 | 7,140 | 7,310 | +40 | +0.6% | 43,000 |
| 2024/05/16 | 7,250 | 7,350 | 7,120 | 7,270 | +10 | +0.1% | 60,600 |
| 2024/05/15 | 7,250 | 7,440 | 7,240 | 7,260 | +10 | +0.1% | 77,700 |
| 2024/05/14 | 7,340 | 7,430 | 7,220 | 7,250 | -170 | -2.3% | 61,000 |
| 2024/05/13 | 7,350 | 7,440 | 7,200 | 7,420 | +70 | +1% | 102,400 |
| 2024/05/10 | 7,600 | 7,660 | 7,350 | 7,350 | -260 | -3.4% | 101,400 |
| 2024/05/09 | 7,490 | 7,690 | 7,440 | 7,610 | +80 | +1.1% | 115,600 |
| 2024/05/08 | 7,780 | 7,800 | 7,530 | 7,530 | -400 | -5% | 152,900 |
| 2024/05/07 | 7,900 | 7,940 | 7,620 | 7,930 | +160 | +2.1% | 188,900 |
| 2024/05/02 | 8,150 | 8,290 | 7,740 | 7,770 | -530 | -6.4% | 310,400 |
| 2024/05/01 | 8,560 | 8,560 | 8,020 | 8,300 | -410 | -4.7% | 532,800 |
| 2024/04/30 | 8,420 | 8,840 | 8,390 | 8,710 | +230 | +2.7% | 273,500 |
| 2024/04/26 | 8,430 | 8,820 | 8,380 | 8,480 | +60 | +0.7% | 328,200 |
| 2024/04/25 | 8,160 | 8,630 | 8,120 | 8,420 | +90 | +1.1% | 334,700 |
201～
250
件表示中 / 3693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 | 372,000円 | -0.2% | -44.9% | 2.15% | 15.65倍 | 0.59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 | 44,600円 | +5.0% | +0.9% | 2.91% | 10.73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 |
| 日本トリム | 419,000円 | +11.7% | +14.7% | 3.10% | 13.00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 |
| ＴＯＡ | 103,400円 | +7.7% | +19.9% | 4.06% | 11.31倍 | 0.63倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| スミダコーポ | 97,200円 | 0.0% | +215.1% | 5.45% | 10.04倍 | 0.55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
