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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/24 | 8,100 | 8,460 | 8,100 | 8,330 | +330 | +4.1% | 329,900 |
| 2024/04/23 | 7,850 | 8,090 | 7,650 | 8,000 | +300 | +3.9% | 256,100 |
| 2024/04/22 | 7,220 | 7,700 | 7,110 | 7,700 | +480 | +6.6% | 272,600 |
| 2024/04/19 | 7,620 | 7,770 | 7,090 | 7,220 | -500 | -6.5% | 261,800 |
| 2024/04/18 | 7,330 | 7,940 | 7,270 | 7,720 | +90 | +1.2% | 282,900 |
| 2024/04/17 | 7,240 | 7,970 | 7,200 | 7,630 | +540 | +7.6% | 465,700 |
| 2024/04/16 | 7,230 | 7,250 | 7,050 | 7,090 | -30 | -0.4% | 139,200 |
| 2024/04/15 | 7,330 | 7,330 | 7,000 | 7,120 | -210 | -2.9% | 178,300 |
| 2024/04/12 | 7,350 | 7,380 | 7,030 | 7,330 | +210 | +2.9% | 286,200 |
| 2024/04/11 | 7,100 | 7,370 | 7,020 | 7,120 | +20 | +0.3% | 376,000 |
| 2024/04/10 | 7,030 | 7,350 | 6,940 | 7,100 | +170 | +2.5% | 270,400 |
| 2024/04/09 | 7,020 | 7,020 | 6,860 | 6,930 | -50 | -0.7% | 79,700 |
| 2024/04/08 | 6,980 | 7,080 | 6,820 | 6,980 | +200 | +2.9% | 136,400 |
| 2024/04/05 | 6,810 | 6,890 | 6,670 | 6,780 | -220 | -3.1% | 231,800 |
| 2024/04/04 | 7,010 | 7,430 | 6,890 | 7,000 | +160 | +2.3% | 304,000 |
| 2024/04/03 | 7,040 | 7,040 | 6,740 | 6,840 | -250 | -3.5% | 185,500 |
| 2024/04/02 | 7,520 | 7,520 | 7,040 | 7,090 | -320 | -4.3% | 171,400 |
| 2024/04/01 | 7,490 | 7,620 | 7,300 | 7,410 | +60 | +0.8% | 160,300 |
| 2024/03/29 | 7,310 | 7,590 | 7,150 | 7,350 | +120 | +1.7% | 262,700 |
| 2024/03/28 | 7,180 | 7,390 | 7,170 | 7,230 | -40 | -0.6% | 125,700 |
| 2024/03/27 | 7,390 | 7,480 | 7,160 | 7,270 | -230 | -3.1% | 207,700 |
| 2024/03/26 | 7,450 | 7,560 | 7,370 | 7,500 | -40 | -0.5% | 194,400 |
| 2024/03/25 | 7,680 | 7,700 | 7,510 | 7,540 | -220 | -2.8% | 202,500 |
| 2024/03/22 | 7,770 | 7,990 | 7,570 | 7,760 | -240 | -3% | 276,400 |
| 2024/03/21 | 8,390 | 8,440 | 7,940 | 8,000 | -150 | -1.8% | 251,300 |
301～
350
件表示中 / 3768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 | 521,000円 | -0.2% | -44.9% | 1.54% | 21.94倍 | 0.84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 | 282,300円 | +3.3% | +20.1% | 4.61% | 12.49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 | 123,300円 | +23.2% | +277.4% | 4.46% | 26.60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 | 306,000円 | +1.3% | 0.0% | 2.42% | 12.59倍 | 0.81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 | 82,500円 | -28.1% | - | 1.64% | 181.72倍 | 1.75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
