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 |
|---|---|---|---|---|---|---|---|
| 2010/09/22 | 1,300 | 1,300 | 1,278 | 1,279 | -23 | -1.8% | 49,700 |
| 2010/09/21 | 1,326 | 1,329 | 1,296 | 1,302 | -4 | -0.3% | 63,700 |
| 2010/09/17 | 1,287 | 1,321 | 1,287 | 1,306 | +21 | +1.6% | 70,400 |
| 2010/09/16 | 1,310 | 1,312 | 1,280 | 1,285 | -1 | -0.1% | 65,300 |
| 2010/09/15 | 1,246 | 1,290 | 1,235 | 1,286 | +36 | +2.9% | 79,600 |
| 2010/09/14 | 1,260 | 1,260 | 1,242 | 1,250 | ±0 | ±0% | 43,000 |
| 2010/09/13 | 1,275 | 1,275 | 1,245 | 1,250 | +4 | +0.3% | 37,200 |
| 2010/09/10 | 1,290 | 1,290 | 1,245 | 1,246 | -2 | -0.2% | 66,700 |
| 2010/09/09 | 1,246 | 1,259 | 1,240 | 1,248 | +6 | +0.5% | 52,500 |
| 2010/09/08 | 1,300 | 1,301 | 1,237 | 1,242 | -59 | -4.5% | 105,500 |
| 2010/09/07 | 1,310 | 1,330 | 1,297 | 1,301 | -39 | -2.9% | 104,200 |
| 2010/09/06 | 1,286 | 1,365 | 1,286 | 1,340 | +62 | +4.9% | 147,000 |
| 2010/09/03 | 1,267 | 1,290 | 1,266 | 1,278 | +4 | +0.3% | 45,400 |
| 2010/09/02 | 1,350 | 1,350 | 1,266 | 1,274 | -53 | -4% | 65,800 |
| 2010/09/01 | 1,314 | 1,336 | 1,302 | 1,327 | -5 | -0.4% | 38,100 |
| 2010/08/31 | 1,329 | 1,344 | 1,314 | 1,332 | -26 | -1.9% | 54,900 |
| 2010/08/30 | 1,378 | 1,399 | 1,356 | 1,358 | +10 | +0.7% | 33,100 |
| 2010/08/27 | 1,338 | 1,349 | 1,318 | 1,348 | +11 | +0.8% | 34,300 |
| 2010/08/26 | 1,349 | 1,349 | 1,307 | 1,337 | -12 | -0.9% | 51,200 |
| 2010/08/25 | 1,312 | 1,383 | 1,312 | 1,349 | +7 | +0.5% | 71,800 |
| 2010/08/24 | 1,345 | 1,357 | 1,310 | 1,342 | -25 | -1.8% | 44,600 |
| 2010/08/23 | 1,359 | 1,400 | 1,356 | 1,367 | -10 | -0.7% | 45,300 |
| 2010/08/20 | 1,402 | 1,417 | 1,373 | 1,377 | -53 | -3.7% | 46,400 |
| 2010/08/19 | 1,430 | 1,462 | 1,422 | 1,430 | +12 | +0.8% | 70,700 |
| 2010/08/18 | 1,398 | 1,435 | 1,377 | 1,418 | +14 | +1% | 60,500 |
| 2010/08/17 | 1,393 | 1,429 | 1,370 | 1,404 | +12 | +0.9% | 77,900 |
| 2010/08/16 | 1,414 | 1,414 | 1,365 | 1,392 | -36 | -2.5% | 92,900 |
| 2010/08/13 | 1,450 | 1,452 | 1,421 | 1,428 | -12 | -0.8% | 81,800 |
| 2010/08/12 | 1,486 | 1,486 | 1,409 | 1,440 | -33 | -2.2% | 101,700 |
| 2010/08/11 | 1,526 | 1,527 | 1,464 | 1,473 | -53 | -3.5% | 166,100 |
| 2010/08/10 | 1,570 | 1,570 | 1,494 | 1,526 | -51 | -3.2% | 140,100 |
| 2010/08/09 | 1,574 | 1,598 | 1,569 | 1,577 | -28 | -1.7% | 92,900 |
| 2010/08/06 | 1,675 | 1,675 | 1,594 | 1,605 | -75 | -4.5% | 180,600 |
| 2010/08/05 | 1,701 | 1,715 | 1,675 | 1,680 | -11 | -0.7% | 38,500 |
| 2010/08/04 | 1,669 | 1,703 | 1,666 | 1,691 | +3 | +0.2% | 101,100 |
| 2010/08/03 | 1,736 | 1,740 | 1,677 | 1,688 | -21 | -1.2% | 124,100 |
| 2010/08/02 | 1,821 | 1,821 | 1,686 | 1,709 | -152 | -8.2% | 126,400 |
| 2010/07/30 | 1,918 | 1,924 | 1,629 | 1,861 | -40 | -2.1% | 215,400 |
| 2010/07/29 | 1,889 | 1,910 | 1,889 | 1,901 | -18 | -0.9% | 38,100 |
| 2010/07/28 | 1,936 | 1,936 | 1,899 | 1,919 | -1 | -0.1% | 54,700 |
| 2010/07/27 | 1,930 | 1,930 | 1,895 | 1,920 | +3 | +0.2% | 55,000 |
| 2010/07/26 | 1,842 | 1,946 | 1,842 | 1,917 | +105 | +5.8% | 91,800 |
| 2010/07/23 | 1,849 | 1,849 | 1,805 | 1,812 | +19 | +1.1% | 31,700 |
| 2010/07/22 | 1,844 | 1,864 | 1,780 | 1,793 | -51 | -2.8% | 54,600 |
| 2010/07/21 | 1,832 | 1,886 | 1,802 | 1,844 | +12 | +0.7% | 73,700 |
| 2010/07/20 | 1,816 | 1,854 | 1,773 | 1,832 | -31 | -1.7% | 91,800 |
| 2010/07/16 | 1,896 | 1,925 | 1,860 | 1,863 | -57 | -3% | 46,500 |
| 2010/07/15 | 1,962 | 1,962 | 1,920 | 1,920 | -42 | -2.1% | 22,400 |
| 2010/07/14 | 1,950 | 1,970 | 1,924 | 1,962 | +52 | +2.7% | 27,200 |
| 2010/07/13 | 1,938 | 1,951 | 1,811 | 1,910 | -5 | -0.3% | 51,000 |
3651～
3700
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
