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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 824 | 885 | 820 | 860 | +38 | +4.6% | 58,300 |
| 2011/03/15 | 956 | 958 | 715 | 822 | -193 | -19% | 159,800 |
| 2011/03/14 | 985 | 1,060 | 985 | 1,015 | -120 | -10.6% | 89,900 |
| 2011/03/11 | 1,159 | 1,160 | 1,132 | 1,135 | -18 | -1.6% | 65,500 |
| 2011/03/10 | 1,169 | 1,171 | 1,153 | 1,153 | -16 | -1.4% | 22,500 |
| 2011/03/09 | 1,177 | 1,187 | 1,169 | 1,169 | +3 | +0.3% | 11,500 |
| 2011/03/08 | 1,174 | 1,182 | 1,165 | 1,166 | -7 | -0.6% | 13,600 |
| 2011/03/07 | 1,195 | 1,195 | 1,165 | 1,173 | -24 | -2% | 26,000 |
| 2011/03/04 | 1,210 | 1,210 | 1,192 | 1,197 | -3 | -0.3% | 16,100 |
| 2011/03/03 | 1,189 | 1,206 | 1,189 | 1,200 | +17 | +1.4% | 17,500 |
| 2011/03/02 | 1,202 | 1,207 | 1,181 | 1,183 | -28 | -2.3% | 28,100 |
| 2011/03/01 | 1,220 | 1,220 | 1,211 | 1,211 | -9 | -0.7% | 21,000 |
| 2011/02/28 | 1,224 | 1,226 | 1,205 | 1,220 | +10 | +0.8% | 22,800 |
| 2011/02/25 | 1,179 | 1,213 | 1,175 | 1,210 | +41 | +3.5% | 65,300 |
| 2011/02/24 | 1,157 | 1,180 | 1,152 | 1,169 | -5 | -0.4% | 97,100 |
| 2011/02/23 | 1,185 | 1,191 | 1,174 | 1,174 | -22 | -1.8% | 45,700 |
| 2011/02/22 | 1,200 | 1,212 | 1,188 | 1,196 | -22 | -1.8% | 36,200 |
| 2011/02/21 | 1,240 | 1,247 | 1,214 | 1,218 | -11 | -0.9% | 89,700 |
| 2011/02/18 | 1,190 | 1,234 | 1,190 | 1,229 | +44 | +3.7% | 98,100 |
| 2011/02/17 | 1,155 | 1,185 | 1,150 | 1,185 | +45 | +3.9% | 75,100 |
| 2011/02/16 | 1,139 | 1,146 | 1,137 | 1,140 | +7 | +0.6% | 47,800 |
| 2011/02/15 | 1,166 | 1,166 | 1,132 | 1,133 | -22 | -1.9% | 75,700 |
| 2011/02/14 | 1,160 | 1,168 | 1,153 | 1,155 | -3 | -0.3% | 37,100 |
| 2011/02/10 | 1,165 | 1,170 | 1,155 | 1,158 | -20 | -1.7% | 37,500 |
| 2011/02/09 | 1,181 | 1,187 | 1,175 | 1,178 | -4 | -0.3% | 19,700 |
| 2011/02/08 | 1,190 | 1,195 | 1,182 | 1,182 | -12 | -1% | 22,600 |
| 2011/02/07 | 1,193 | 1,202 | 1,192 | 1,194 | +1 | +0.1% | 13,900 |
| 2011/02/04 | 1,195 | 1,206 | 1,182 | 1,193 | -6 | -0.5% | 33,300 |
| 2011/02/03 | 1,217 | 1,217 | 1,195 | 1,199 | -2 | -0.2% | 17,600 |
| 2011/02/02 | 1,206 | 1,222 | 1,201 | 1,201 | +4 | +0.3% | 30,400 |
| 2011/02/01 | 1,209 | 1,209 | 1,181 | 1,197 | -3 | -0.3% | 42,200 |
| 2011/01/31 | 1,162 | 1,205 | 1,159 | 1,200 | -7 | -0.6% | 57,100 |
| 2011/01/28 | 1,202 | 1,214 | 1,164 | 1,207 | +5 | +0.4% | 81,200 |
| 2011/01/27 | 1,197 | 1,212 | 1,171 | 1,202 | +6 | +0.5% | 50,900 |
| 2011/01/26 | 1,203 | 1,216 | 1,192 | 1,196 | -6 | -0.5% | 37,800 |
| 2011/01/25 | 1,199 | 1,225 | 1,187 | 1,202 | +25 | +2.1% | 44,500 |
| 2011/01/24 | 1,166 | 1,187 | 1,147 | 1,177 | +11 | +0.9% | 57,700 |
| 2011/01/21 | 1,209 | 1,214 | 1,160 | 1,166 | -44 | -3.6% | 69,500 |
| 2011/01/20 | 1,233 | 1,241 | 1,201 | 1,210 | -29 | -2.3% | 77,900 |
| 2011/01/19 | 1,250 | 1,268 | 1,233 | 1,239 | -15 | -1.2% | 94,200 |
| 2011/01/18 | 1,270 | 1,273 | 1,248 | 1,254 | -19 | -1.5% | 53,800 |
| 2011/01/17 | 1,270 | 1,290 | 1,265 | 1,273 | +1 | +0.1% | 44,900 |
| 2011/01/14 | 1,277 | 1,287 | 1,247 | 1,272 | -7 | -0.5% | 69,000 |
| 2011/01/13 | 1,295 | 1,295 | 1,273 | 1,279 | +2 | +0.2% | 30,200 |
| 2011/01/12 | 1,300 | 1,310 | 1,273 | 1,277 | -18 | -1.4% | 84,200 |
| 2011/01/11 | 1,266 | 1,295 | 1,257 | 1,295 | +27 | +2.1% | 64,200 |
| 2011/01/07 | 1,278 | 1,279 | 1,262 | 1,268 | -7 | -0.5% | 45,900 |
| 2011/01/06 | 1,303 | 1,303 | 1,251 | 1,275 | -8 | -0.6% | 77,500 |
| 2011/01/05 | 1,302 | 1,315 | 1,277 | 1,283 | -20 | -1.5% | 51,400 |
| 2011/01/04 | 1,325 | 1,328 | 1,297 | 1,303 | +8 | +0.6% | 77,500 |
3501～
3550
件表示中 / 3735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 | 419,500円 | -0.2% | -44.9% | 1.91% | 17.65倍 | 0.67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 |
| アイコム | 296,000円 | +6.8% | +14.3% | 3.24% | 12.39倍 | 0.63倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| タムラ製 | 50,300円 | -1.8% | -15.0% | 1.99% | 25.42倍 | 0.64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 |
| 東光高岳 | 238,000円 | +1.3% | 0.0% | 3.11% | 9.79倍 | 0.63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 |
| フォスタ電 | 154,200円 | -1.9% | -22.3% | 4.54% | 8.61倍 | 0.57倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
市場注目の銘柄
チャート関連のコラム
