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 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 6,620 | 6,780 | 6,580 | 6,730 | +90 | +1.4% | 92,500 |
| 2014/05/27 | 6,600 | 6,710 | 6,600 | 6,640 | -30 | -0.4% | 66,500 |
| 2014/05/26 | 6,750 | 6,780 | 6,650 | 6,670 | -10 | -0.1% | 63,300 |
| 2014/05/23 | 6,690 | 6,780 | 6,610 | 6,680 | -30 | -0.4% | 98,300 |
| 2014/05/22 | 6,560 | 6,830 | 6,550 | 6,710 | +200 | +3.1% | 274,700 |
| 2014/05/21 | 6,380 | 6,550 | 6,350 | 6,510 | +160 | +2.5% | 161,400 |
| 2014/05/20 | 6,280 | 6,450 | 6,280 | 6,350 | +140 | +2.3% | 97,600 |
| 2014/05/19 | 6,290 | 6,380 | 6,190 | 6,210 | -40 | -0.6% | 60,300 |
| 2014/05/16 | 6,250 | 6,280 | 6,170 | 6,250 | -160 | -2.5% | 79,900 |
| 2014/05/15 | 6,380 | 6,550 | 6,310 | 6,410 | +40 | +0.6% | 123,000 |
| 2014/05/14 | 6,380 | 6,450 | 6,270 | 6,370 | ±0 | ±0% | 95,200 |
| 2014/05/13 | 6,360 | 6,450 | 6,220 | 6,370 | +100 | +1.6% | 112,700 |
| 2014/05/12 | 6,340 | 6,340 | 6,130 | 6,270 | -70 | -1.1% | 211,700 |
| 2014/05/09 | 6,410 | 6,480 | 6,290 | 6,340 | -50 | -0.8% | 144,500 |
| 2014/05/08 | 6,430 | 6,580 | 6,280 | 6,390 | -70 | -1.1% | 327,600 |
| 2014/05/07 | 6,100 | 6,490 | 6,050 | 6,460 | +390 | +6.4% | 783,100 |
| 2014/05/02 | 5,800 | 6,330 | 5,780 | 6,070 | +320 | +5.6% | 559,600 |
| 2014/05/01 | 5,800 | 5,900 | 5,620 | 5,750 | -120 | -2% | 374,700 |
| 2014/04/30 | 5,390 | 6,020 | 5,200 | 5,870 | +560 | +10.5% | 543,000 |
| 2014/04/28 | 5,480 | 5,490 | 5,270 | 5,310 | -190 | -3.5% | 116,000 |
| 2014/04/25 | 5,510 | 5,560 | 5,450 | 5,500 | -70 | -1.3% | 56,300 |
| 2014/04/24 | 5,400 | 5,590 | 5,370 | 5,570 | +120 | +2.2% | 88,300 |
| 2014/04/23 | 5,480 | 5,480 | 5,390 | 5,450 | +30 | +0.6% | 53,700 |
| 2014/04/22 | 5,560 | 5,600 | 5,410 | 5,420 | -140 | -2.5% | 50,200 |
| 2014/04/21 | 5,570 | 5,630 | 5,540 | 5,560 | +60 | +1.1% | 47,600 |
| 2014/04/18 | 5,440 | 5,550 | 5,400 | 5,500 | +50 | +0.9% | 60,800 |
| 2014/04/17 | 5,400 | 5,490 | 5,350 | 5,450 | +100 | +1.9% | 86,800 |
| 2014/04/16 | 5,340 | 5,370 | 5,290 | 5,350 | +50 | +0.9% | 73,500 |
| 2014/04/15 | 5,350 | 5,410 | 5,290 | 5,300 | -50 | -0.9% | 113,500 |
| 2014/04/14 | 5,130 | 5,390 | 5,130 | 5,350 | +250 | +4.9% | 124,000 |
| 2014/04/11 | 5,170 | 5,210 | 5,050 | 5,100 | -170 | -3.2% | 185,600 |
| 2014/04/10 | 5,600 | 5,640 | 5,200 | 5,270 | -290 | -5.2% | 300,600 |
| 2014/04/09 | 5,630 | 5,700 | 5,530 | 5,560 | -180 | -3.1% | 174,100 |
| 2014/04/08 | 5,790 | 5,810 | 5,650 | 5,740 | -250 | -4.2% | 199,200 |
| 2014/04/07 | 6,060 | 6,080 | 5,930 | 5,990 | -140 | -2.3% | 52,400 |
| 2014/04/04 | 6,050 | 6,160 | 6,030 | 6,130 | +80 | +1.3% | 110,700 |
| 2014/04/03 | 5,950 | 6,130 | 5,910 | 6,050 | +160 | +2.7% | 88,500 |
| 2014/04/02 | 5,830 | 5,980 | 5,810 | 5,890 | +90 | +1.6% | 96,700 |
| 2014/04/01 | 5,840 | 5,900 | 5,780 | 5,800 | ±0 | ±0% | 74,300 |
| 2014/03/31 | 5,700 | 5,810 | 5,680 | 5,800 | +160 | +2.8% | 66,400 |
| 2014/03/28 | 5,500 | 5,660 | 5,490 | 5,640 | +80 | +1.4% | 76,700 |
| 2014/03/27 | 5,550 | 5,580 | 5,460 | 5,560 | -80 | -1.4% | 86,200 |
| 2014/03/26 | 5,620 | 5,690 | 5,620 | 5,640 | +30 | +0.5% | 58,100 |
| 2014/03/25 | 5,560 | 5,690 | 5,540 | 5,610 | -30 | -0.5% | 71,000 |
| 2014/03/24 | 5,650 | 5,810 | 5,610 | 5,640 | -60 | -1.1% | 106,500 |
| 2014/03/20 | 5,810 | 5,840 | 5,690 | 5,700 | -60 | -1% | 95,400 |
| 2014/03/19 | 5,760 | 5,860 | 5,680 | 5,760 | +60 | +1.1% | 133,800 |
| 2014/03/18 | 5,920 | 5,920 | 5,690 | 5,700 | -120 | -2.1% | 226,600 |
| 2014/03/17 | 5,800 | 5,920 | 5,790 | 5,820 | -10 | -0.2% | 108,700 |
| 2014/03/14 | 5,820 | 5,930 | 5,760 | 5,830 | -220 | -3.6% | 166,000 |
2751～
2800
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 | 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 | 277,200円 | +3.3% | +20.1% | 4.69% | 12.26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 | 121,500円 | +23.2% | +277.4% | 4.53% | 26.21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 | 298,600円 | +1.3% | 0.0% | 2.48% | 12.29倍 | 0.79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 | 80,800円 | -28.1% | - | 1.67% | 177.97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
