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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 1,760 | 1,799 | 1,760 | 1,791 | +41 | +2.3% | 62,500 |
| 2010/06/02 | 1,698 | 1,760 | 1,698 | 1,750 | +19 | +1.1% | 48,300 |
| 2010/06/01 | 1,727 | 1,735 | 1,699 | 1,731 | +29 | +1.7% | 15,800 |
| 2010/05/31 | 1,696 | 1,709 | 1,679 | 1,702 | +29 | +1.7% | 42,700 |
| 2010/05/28 | 1,699 | 1,700 | 1,626 | 1,673 | -20 | -1.2% | 69,200 |
| 2010/05/27 | 1,645 | 1,693 | 1,600 | 1,693 | +88 | +5.5% | 40,400 |
| 2010/05/26 | 1,698 | 1,734 | 1,600 | 1,605 | -75 | -4.5% | 72,000 |
| 2010/05/25 | 1,654 | 1,744 | 1,650 | 1,680 | +26 | +1.6% | 96,400 |
| 2010/05/24 | 1,581 | 1,679 | 1,570 | 1,654 | +122 | +8% | 96,200 |
| 2010/05/21 | 1,537 | 1,579 | 1,521 | 1,532 | -63 | -3.9% | 28,600 |
| 2010/05/20 | 1,650 | 1,685 | 1,587 | 1,595 | -46 | -2.8% | 42,800 |
| 2010/05/19 | 1,640 | 1,691 | 1,623 | 1,641 | -12 | -0.7% | 51,300 |
| 2010/05/18 | 1,710 | 1,710 | 1,642 | 1,653 | -21 | -1.3% | 27,900 |
| 2010/05/17 | 1,741 | 1,741 | 1,662 | 1,674 | -67 | -3.8% | 34,800 |
| 2010/05/14 | 1,755 | 1,755 | 1,701 | 1,741 | +8 | +0.5% | 26,400 |
| 2010/05/13 | 1,661 | 1,735 | 1,654 | 1,733 | +72 | +4.3% | 39,100 |
| 2010/05/12 | 1,680 | 1,700 | 1,650 | 1,661 | -26 | -1.5% | 55,600 |
| 2010/05/11 | 1,700 | 1,726 | 1,681 | 1,687 | -10 | -0.6% | 41,500 |
| 2010/05/10 | 1,679 | 1,709 | 1,661 | 1,697 | +6 | +0.4% | 35,900 |
| 2010/05/07 | 1,733 | 1,777 | 1,686 | 1,691 | -82 | -4.6% | 40,600 |
| 2010/05/06 | 1,763 | 1,800 | 1,739 | 1,773 | -27 | -1.5% | 53,000 |
| 2010/04/30 | 1,773 | 1,800 | 1,730 | 1,800 | +66 | +3.8% | 46,200 |
| 2010/04/28 | 1,729 | 1,758 | 1,729 | 1,734 | -50 | -2.8% | 38,600 |
| 2010/04/27 | 1,798 | 1,799 | 1,780 | 1,784 | +45 | +2.6% | 45,000 |
| 2010/04/26 | 1,730 | 1,754 | 1,712 | 1,739 | +44 | +2.6% | 40,700 |
| 2010/04/23 | 1,685 | 1,704 | 1,685 | 1,695 | +7 | +0.4% | 20,500 |
| 2010/04/22 | 1,712 | 1,712 | 1,680 | 1,688 | -7 | -0.4% | 31,100 |
| 2010/04/21 | 1,700 | 1,717 | 1,687 | 1,695 | -5 | -0.3% | 55,100 |
| 2010/04/20 | 1,720 | 1,720 | 1,688 | 1,700 | -19 | -1.1% | 33,500 |
| 2010/04/19 | 1,733 | 1,757 | 1,715 | 1,719 | -81 | -4.5% | 28,500 |
| 2010/04/16 | 1,800 | 1,800 | 1,782 | 1,800 | +1 | +0.1% | 14,600 |
| 2010/04/15 | 1,793 | 1,814 | 1,787 | 1,799 | +1 | +0.1% | 32,100 |
| 2010/04/14 | 1,825 | 1,825 | 1,792 | 1,798 | -2 | -0.1% | 45,200 |
| 2010/04/13 | 1,788 | 1,807 | 1,774 | 1,800 | +30 | +1.7% | 37,400 |
| 2010/04/12 | 1,799 | 1,799 | 1,767 | 1,770 | -29 | -1.6% | 36,000 |
| 2010/04/09 | 1,794 | 1,827 | 1,773 | 1,799 | +4 | +0.2% | 71,400 |
| 2010/04/08 | 1,784 | 1,802 | 1,770 | 1,795 | -5 | -0.3% | 50,400 |
| 2010/04/07 | 1,810 | 1,810 | 1,784 | 1,800 | +2 | +0.1% | 31,500 |
| 2010/04/06 | 1,800 | 1,806 | 1,767 | 1,798 | -2 | -0.1% | 35,100 |
| 2010/04/05 | 1,800 | 1,815 | 1,792 | 1,800 | ±0 | ±0% | 16,000 |
| 2010/04/02 | 1,822 | 1,822 | 1,785 | 1,800 | -22 | -1.2% | 12,000 |
| 2010/04/01 | 1,820 | 1,839 | 1,778 | 1,822 | - | - | 35,200 |
3651～
3692
件表示中 / 3692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 | 374,000円 | -0.2% | -44.9% | 2.14% | 15.73倍 | 0.60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 |
| タムラ製 | 44,700円 | +5.0% | +0.9% | 2.91% | 10.76倍 | 0.59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 | 227,800円 | +1.3% | 0.0% | 3.25% | 9.38倍 | 0.60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 |
| 日本トリム | 419,000円 | +11.7% | +14.7% | 3.10% | 13.00倍 | 1.40倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| スミダコーポ | 97,700円 | 0.0% | +215.1% | 5.42% | 10.09倍 | 0.55倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
市場注目の銘柄
チャート関連のコラム
