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 |
|---|---|---|---|---|---|---|---|
| 2010/12/07 | 1,129 | 1,158 | 1,124 | 1,156 | +27 | +2.4% | 74,700 |
| 2010/12/06 | 1,148 | 1,153 | 1,120 | 1,129 | -20 | -1.7% | 111,100 |
| 2010/12/03 | 1,167 | 1,172 | 1,144 | 1,149 | -16 | -1.4% | 105,700 |
| 2010/12/02 | 1,171 | 1,188 | 1,164 | 1,165 | +7 | +0.6% | 45,400 |
| 2010/12/01 | 1,180 | 1,180 | 1,148 | 1,158 | -22 | -1.9% | 47,700 |
| 2010/11/30 | 1,188 | 1,198 | 1,180 | 1,180 | -6 | -0.5% | 116,800 |
| 2010/11/29 | 1,164 | 1,192 | 1,161 | 1,186 | +22 | +1.9% | 62,300 |
| 2010/11/26 | 1,173 | 1,174 | 1,155 | 1,164 | -6 | -0.5% | 47,500 |
| 2010/11/25 | 1,200 | 1,202 | 1,152 | 1,170 | -32 | -2.7% | 104,100 |
| 2010/11/24 | 1,192 | 1,218 | 1,173 | 1,202 | -20 | -1.6% | 71,200 |
| 2010/11/22 | 1,240 | 1,240 | 1,209 | 1,222 | +27 | +2.3% | 71,300 |
| 2010/11/19 | 1,210 | 1,210 | 1,188 | 1,195 | +7 | +0.6% | 41,600 |
| 2010/11/18 | 1,154 | 1,189 | 1,153 | 1,188 | +43 | +3.8% | 56,400 |
| 2010/11/17 | 1,120 | 1,153 | 1,116 | 1,145 | -2 | -0.2% | 26,600 |
| 2010/11/16 | 1,170 | 1,173 | 1,112 | 1,147 | -14 | -1.2% | 43,200 |
| 2010/11/15 | 1,185 | 1,185 | 1,152 | 1,161 | -9 | -0.8% | 39,400 |
| 2010/11/12 | 1,191 | 1,192 | 1,143 | 1,170 | -30 | -2.5% | 123,800 |
| 2010/11/11 | 1,115 | 1,219 | 1,100 | 1,200 | +114 | +10.5% | 266,800 |
| 2010/11/10 | 1,075 | 1,087 | 1,070 | 1,086 | +21 | +2% | 49,500 |
| 2010/11/09 | 1,075 | 1,077 | 1,053 | 1,065 | -17 | -1.6% | 20,700 |
| 2010/11/08 | 1,064 | 1,085 | 1,063 | 1,082 | +15 | +1.4% | 35,100 |
| 2010/11/05 | 1,082 | 1,098 | 1,054 | 1,067 | +8 | +0.8% | 88,500 |
| 2010/11/04 | 1,016 | 1,068 | 1,014 | 1,059 | +44 | +4.3% | 72,300 |
| 2010/11/02 | 1,050 | 1,052 | 1,014 | 1,015 | -32 | -3.1% | 52,200 |
| 2010/11/01 | 1,050 | 1,050 | 1,028 | 1,047 | +17 | +1.7% | 51,100 |
| 2010/10/29 | 1,002 | 1,049 | 1,001 | 1,030 | +6 | +0.6% | 101,900 |
| 2010/10/28 | 999 | 1,032 | 991 | 1,024 | +34 | +3.4% | 87,500 |
| 2010/10/27 | 1,005 | 1,020 | 990 | 990 | -33 | -3.2% | 89,500 |
| 2010/10/26 | 992 | 1,025 | 992 | 1,023 | +1 | +0.1% | 60,400 |
| 2010/10/25 | 1,046 | 1,050 | 990 | 1,022 | -54 | -5% | 235,600 |
| 2010/10/22 | 1,076 | 1,080 | 1,056 | 1,076 | -3 | -0.3% | 93,200 |
| 2010/10/21 | 1,089 | 1,098 | 1,076 | 1,079 | -16 | -1.5% | 79,700 |
| 2010/10/20 | 1,118 | 1,118 | 1,087 | 1,095 | -38 | -3.4% | 92,300 |
| 2010/10/19 | 1,145 | 1,167 | 1,132 | 1,133 | -21 | -1.8% | 68,700 |
| 2010/10/18 | 1,163 | 1,175 | 1,151 | 1,154 | -7 | -0.6% | 84,800 |
| 2010/10/15 | 1,180 | 1,182 | 1,153 | 1,161 | -10 | -0.9% | 116,900 |
| 2010/10/14 | 1,165 | 1,176 | 1,158 | 1,171 | +2 | +0.2% | 88,100 |
| 2010/10/13 | 1,166 | 1,174 | 1,151 | 1,169 | +9 | +0.8% | 86,500 |
| 2010/10/12 | 1,170 | 1,200 | 1,158 | 1,160 | -9 | -0.8% | 144,900 |
| 2010/10/08 | 1,170 | 1,190 | 1,160 | 1,169 | +26 | +2.3% | 122,500 |
| 2010/10/07 | 1,120 | 1,170 | 1,119 | 1,143 | +30 | +2.7% | 109,700 |
| 2010/10/06 | 1,121 | 1,124 | 1,103 | 1,113 | -11 | -1% | 115,900 |
| 2010/10/05 | 1,119 | 1,140 | 1,111 | 1,124 | -21 | -1.8% | 117,600 |
| 2010/10/04 | 1,157 | 1,172 | 1,140 | 1,145 | -12 | -1% | 88,300 |
| 2010/10/01 | 1,153 | 1,163 | 1,106 | 1,157 | -5 | -0.4% | 179,700 |
| 2010/09/30 | 1,256 | 1,258 | 1,150 | 1,162 | -92 | -7.3% | 167,800 |
| 2010/09/29 | 1,255 | 1,265 | 1,243 | 1,254 | -1 | -0.1% | 40,800 |
| 2010/09/28 | 1,245 | 1,266 | 1,240 | 1,255 | +1 | +0.1% | 35,200 |
| 2010/09/27 | 1,263 | 1,263 | 1,240 | 1,254 | +12 | +1% | 31,500 |
| 2010/09/24 | 1,257 | 1,258 | 1,235 | 1,242 | -37 | -2.9% | 65,800 |
3601～
3650
件表示中 / 3769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 | 516,000円 | -0.2% | -44.9% | 1.55% | 21.73倍 | 0.83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 | 282,400円 | +3.3% | +20.1% | 4.60% | 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 | 302,500円 | +1.3% | 0.0% | 2.45% | 12.45倍 | 0.80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 | 81,700円 | -28.1% | - | 1.65% | 179.96倍 | 1.74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
