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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 6,230 | 6,230 | 6,030 | 6,050 | -220 | -3.5% | 160,800 |
| 2014/03/12 | 6,280 | 6,340 | 6,220 | 6,270 | -100 | -1.6% | 53,300 |
| 2014/03/11 | 6,320 | 6,390 | 6,310 | 6,370 | +50 | +0.8% | 58,200 |
| 2014/03/10 | 6,310 | 6,340 | 6,240 | 6,320 | +40 | +0.6% | 40,700 |
| 2014/03/07 | 6,280 | 6,350 | 6,250 | 6,280 | +10 | +0.2% | 43,200 |
| 2014/03/06 | 6,270 | 6,290 | 6,190 | 6,270 | -70 | -1.1% | 136,000 |
| 2014/03/05 | 6,510 | 6,580 | 6,270 | 6,340 | -90 | -1.4% | 111,600 |
| 2014/03/04 | 6,240 | 6,490 | 6,230 | 6,430 | +60 | +0.9% | 75,200 |
| 2014/03/03 | 6,500 | 6,540 | 6,320 | 6,370 | -280 | -4.2% | 79,600 |
| 2014/02/28 | 6,600 | 6,690 | 6,540 | 6,650 | +30 | +0.5% | 93,700 |
| 2014/02/27 | 6,570 | 6,730 | 6,550 | 6,620 | +30 | +0.5% | 146,100 |
| 2014/02/26 | 6,470 | 6,690 | 6,470 | 6,590 | +20 | +0.3% | 101,400 |
| 2014/02/25 | 6,400 | 6,610 | 6,400 | 6,570 | +240 | +3.8% | 102,800 |
| 2014/02/24 | 6,220 | 6,380 | 6,180 | 6,330 | +50 | +0.8% | 100,300 |
| 2014/02/21 | 6,130 | 6,290 | 6,130 | 6,280 | +210 | +3.5% | 78,100 |
| 2014/02/20 | 6,170 | 6,180 | 6,020 | 6,070 | -160 | -2.6% | 99,000 |
| 2014/02/19 | 6,270 | 6,330 | 6,180 | 6,230 | -100 | -1.6% | 62,100 |
| 2014/02/18 | 6,220 | 6,350 | 6,160 | 6,330 | +120 | +1.9% | 81,800 |
| 2014/02/17 | 6,080 | 6,250 | 6,010 | 6,210 | +110 | +1.8% | 93,000 |
| 2014/02/14 | 6,240 | 6,320 | 6,040 | 6,100 | -110 | -1.8% | 165,800 |
| 2014/02/13 | 6,360 | 6,410 | 6,140 | 6,210 | -180 | -2.8% | 170,500 |
| 2014/02/12 | 6,470 | 6,520 | 6,370 | 6,390 | +20 | +0.3% | 116,000 |
| 2014/02/10 | 6,530 | 6,550 | 6,320 | 6,370 | -100 | -1.5% | 116,300 |
| 2014/02/07 | 6,540 | 6,600 | 6,360 | 6,470 | +110 | +1.7% | 102,200 |
| 2014/02/06 | 6,270 | 6,460 | 6,260 | 6,360 | +150 | +2.4% | 88,800 |
| 2014/02/05 | 6,270 | 6,340 | 6,030 | 6,210 | +120 | +2% | 169,300 |
| 2014/02/04 | 6,160 | 6,260 | 5,980 | 6,090 | -450 | -6.9% | 374,500 |
| 2014/02/03 | 6,760 | 6,830 | 6,530 | 6,540 | -380 | -5.5% | 204,700 |
| 2014/01/31 | 7,360 | 7,360 | 6,760 | 6,920 | -450 | -6.1% | 305,100 |
| 2014/01/30 | 7,050 | 7,390 | 6,820 | 7,370 | +260 | +3.7% | 274,300 |
| 2014/01/29 | 7,150 | 7,210 | 7,050 | 7,110 | +130 | +1.9% | 190,000 |
| 2014/01/28 | 7,240 | 7,240 | 6,980 | 6,980 | -210 | -2.9% | 150,200 |
| 2014/01/27 | 7,250 | 7,290 | 7,110 | 7,190 | -380 | -5% | 138,700 |
| 2014/01/24 | 7,420 | 7,620 | 7,370 | 7,570 | -10 | -0.1% | 118,100 |
| 2014/01/23 | 7,690 | 7,690 | 7,560 | 7,580 | -90 | -1.2% | 68,300 |
| 2014/01/22 | 7,700 | 7,720 | 7,610 | 7,670 | +10 | +0.1% | 88,200 |
| 2014/01/21 | 7,660 | 7,760 | 7,610 | 7,660 | +80 | +1.1% | 159,400 |
| 2014/01/20 | 7,590 | 7,640 | 7,520 | 7,580 | -10 | -0.1% | 59,800 |
| 2014/01/17 | 7,470 | 7,700 | 7,400 | 7,590 | +120 | +1.6% | 122,900 |
| 2014/01/16 | 7,520 | 7,590 | 7,390 | 7,470 | -20 | -0.3% | 118,700 |
| 2014/01/15 | 7,580 | 7,640 | 7,450 | 7,490 | +80 | +1.1% | 174,500 |
| 2014/01/14 | 7,450 | 7,660 | 7,370 | 7,410 | -230 | -3% | 350,000 |
| 2014/01/10 | 7,480 | 7,650 | 7,470 | 7,640 | +170 | +2.3% | 196,300 |
| 2014/01/09 | 7,500 | 7,520 | 7,420 | 7,470 | -80 | -1.1% | 99,300 |
| 2014/01/08 | 7,380 | 7,560 | 7,360 | 7,550 | +220 | +3% | 159,000 |
| 2014/01/07 | 7,360 | 7,360 | 7,280 | 7,330 | -30 | -0.4% | 72,300 |
| 2014/01/06 | 7,180 | 7,420 | 7,120 | 7,360 | +140 | +1.9% | 156,900 |
| 2013/12/30 | 7,230 | 7,260 | 7,160 | 7,220 | -10 | -0.1% | 104,000 |
| 2013/12/27 | 7,210 | 7,250 | 7,070 | 7,230 | -20 | -0.3% | 113,800 |
| 2013/12/26 | 7,270 | 7,290 | 7,170 | 7,250 | +40 | +0.6% | 83,300 |
2801～
2850
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
