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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 3,315 | 3,475 | 3,240 | 3,250 | -555 | -14.6% | 236,900 |
| 2025/04/04 | 3,915 | 4,015 | 3,640 | 3,805 | -390 | -9.3% | 268,900 |
| 2025/04/03 | 4,090 | 4,220 | 4,085 | 4,195 | -175 | -4% | 156,500 |
| 2025/04/02 | 4,310 | 4,370 | 4,235 | 4,370 | +50 | +1.2% | 108,000 |
| 2025/04/01 | 4,285 | 4,355 | 4,235 | 4,320 | -5 | -0.1% | 79,900 |
| 2025/03/31 | 4,300 | 4,345 | 4,185 | 4,325 | -170 | -3.8% | 185,800 |
| 2025/03/28 | 4,590 | 4,625 | 4,490 | 4,495 | -105 | -2.3% | 73,000 |
| 2025/03/27 | 4,600 | 4,615 | 4,515 | 4,600 | -30 | -0.6% | 86,300 |
| 2025/03/26 | 4,650 | 4,660 | 4,565 | 4,630 | ±0 | ±0% | 110,900 |
| 2025/03/25 | 4,680 | 4,700 | 4,580 | 4,630 | -30 | -0.6% | 75,100 |
| 2025/03/24 | 4,735 | 4,775 | 4,660 | 4,660 | -75 | -1.6% | 52,200 |
| 2025/03/21 | 4,760 | 4,800 | 4,720 | 4,735 | -20 | -0.4% | 51,800 |
| 2025/03/19 | 4,795 | 4,850 | 4,755 | 4,755 | -35 | -0.7% | 52,300 |
| 2025/03/18 | 4,775 | 4,805 | 4,710 | 4,790 | +85 | +1.8% | 65,600 |
| 2025/03/17 | 4,705 | 4,805 | 4,655 | 4,705 | +140 | +3.1% | 79,600 |
| 2025/03/14 | 4,615 | 4,680 | 4,545 | 4,565 | -120 | -2.6% | 137,300 |
| 2025/03/13 | 4,730 | 4,855 | 4,665 | 4,685 | +10 | +0.2% | 78,300 |
| 2025/03/12 | 4,750 | 4,855 | 4,645 | 4,675 | -80 | -1.7% | 90,000 |
| 2025/03/11 | 4,760 | 4,785 | 4,650 | 4,755 | -110 | -2.3% | 126,600 |
| 2025/03/10 | 4,710 | 4,895 | 4,610 | 4,865 | +85 | +1.8% | 128,600 |
| 2025/03/07 | 4,900 | 4,920 | 4,770 | 4,780 | -190 | -3.8% | 120,400 |
| 2025/03/06 | 5,100 | 5,130 | 4,940 | 4,970 | -80 | -1.6% | 134,600 |
| 2025/03/05 | 4,995 | 5,140 | 4,975 | 5,050 | +125 | +2.5% | 147,100 |
| 2025/03/04 | 4,900 | 5,030 | 4,870 | 4,925 | -125 | -2.5% | 139,800 |
| 2025/03/03 | 4,905 | 5,100 | 4,905 | 5,050 | +205 | +4.2% | 122,600 |
| 2025/02/28 | 4,930 | 4,945 | 4,765 | 4,845 | -185 | -3.7% | 358,900 |
| 2025/02/27 | 4,975 | 5,030 | 4,895 | 5,030 | +90 | +1.8% | 103,500 |
| 2025/02/26 | 5,020 | 5,040 | 4,830 | 4,940 | -80 | -1.6% | 152,800 |
| 2025/02/25 | 4,840 | 5,100 | 4,840 | 5,020 | +40 | +0.8% | 150,700 |
| 2025/02/21 | 4,845 | 5,220 | 4,765 | 4,980 | +185 | +3.9% | 372,800 |
| 2025/02/20 | 4,890 | 4,915 | 4,655 | 4,795 | -120 | -2.4% | 271,600 |
| 2025/02/19 | 4,615 | 4,980 | 4,530 | 4,915 | +170 | +3.6% | 372,900 |
| 2025/02/18 | 4,330 | 4,875 | 4,315 | 4,745 | +415 | +9.6% | 634,900 |
| 2025/02/17 | 4,195 | 4,480 | 4,155 | 4,330 | +140 | +3.3% | 225,200 |
| 2025/02/14 | 4,270 | 4,305 | 4,190 | 4,190 | -75 | -1.8% | 95,600 |
| 2025/02/13 | 4,160 | 4,370 | 4,150 | 4,265 | +125 | +3% | 147,700 |
| 2025/02/12 | 4,315 | 4,315 | 4,090 | 4,140 | -150 | -3.5% | 186,500 |
| 2025/02/10 | 4,350 | 4,350 | 4,265 | 4,290 | -110 | -2.5% | 105,800 |
| 2025/02/07 | 4,430 | 4,490 | 4,375 | 4,400 | -35 | -0.8% | 114,900 |
| 2025/02/06 | 4,185 | 4,510 | 4,180 | 4,435 | +265 | +6.4% | 318,500 |
| 2025/02/05 | 4,255 | 4,320 | 4,165 | 4,170 | -85 | -2% | 239,200 |
| 2025/02/04 | 4,400 | 4,470 | 4,235 | 4,255 | -175 | -4% | 406,700 |
| 2025/02/03 | 4,500 | 4,530 | 4,390 | 4,430 | -950 | -17.7% | 505,200 |
| 2025/01/31 | 5,440 | 5,490 | 5,340 | 5,380 | +40 | +0.7% | 123,800 |
| 2025/01/30 | 5,230 | 5,380 | 5,200 | 5,340 | +10 | +0.2% | 109,000 |
| 2025/01/29 | 5,390 | 5,460 | 5,180 | 5,330 | -10 | -0.2% | 126,800 |
| 2025/01/28 | 5,250 | 5,360 | 5,190 | 5,340 | -70 | -1.3% | 88,500 |
| 2025/01/27 | 5,420 | 5,470 | 5,320 | 5,410 | +40 | +0.7% | 111,000 |
| 2025/01/24 | 5,270 | 5,470 | 5,170 | 5,370 | +70 | +1.3% | 107,000 |
| 2025/01/23 | 5,250 | 5,330 | 5,180 | 5,300 | +60 | +1.1% | 115,800 |
1～
50
件表示中 / 3674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 | 325,000円 | +0.5% | +4.5% | 1.85% | 7.98倍 | 0.54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 |
| 市光工 | 33,600円 | -3.6% | -4.9% | 4.17% | 8.29倍 | 0.46倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| ミツバ | 67,800円 | -1.8% | -26.2% | 1.47% | 2.92倍 | 0.34倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| 日本トリム | 335,500円 | +11.7% | +14.7% | 3.87% | 10.41倍 | 1.12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 |
| 東光高岳 | 177,600円 | -1.3% | -35.1% | 2.82% | 8.90倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
