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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 8,430 | 8,820 | 8,380 | 8,480 | +60 | +0.7% | 328,200 |
| 2024/04/25 | 8,160 | 8,630 | 8,120 | 8,420 | +90 | +1.1% | 334,700 |
| 2024/04/24 | 8,100 | 8,460 | 8,100 | 8,330 | +330 | +4.1% | 329,900 |
| 2024/04/23 | 7,850 | 8,090 | 7,650 | 8,000 | +300 | +3.9% | 256,100 |
| 2024/04/22 | 7,220 | 7,700 | 7,110 | 7,700 | +480 | +6.6% | 272,600 |
| 2024/04/19 | 7,620 | 7,770 | 7,090 | 7,220 | -500 | -6.5% | 261,800 |
| 2024/04/18 | 7,330 | 7,940 | 7,270 | 7,720 | +90 | +1.2% | 282,900 |
| 2024/04/17 | 7,240 | 7,970 | 7,200 | 7,630 | +540 | +7.6% | 465,700 |
| 2024/04/16 | 7,230 | 7,250 | 7,050 | 7,090 | -30 | -0.4% | 139,200 |
| 2024/04/15 | 7,330 | 7,330 | 7,000 | 7,120 | -210 | -2.9% | 178,300 |
| 2024/04/12 | 7,350 | 7,380 | 7,030 | 7,330 | +210 | +2.9% | 286,200 |
| 2024/04/11 | 7,100 | 7,370 | 7,020 | 7,120 | +20 | +0.3% | 376,000 |
| 2024/04/10 | 7,030 | 7,350 | 6,940 | 7,100 | +170 | +2.5% | 270,400 |
| 2024/04/09 | 7,020 | 7,020 | 6,860 | 6,930 | -50 | -0.7% | 79,700 |
| 2024/04/08 | 6,980 | 7,080 | 6,820 | 6,980 | +200 | +2.9% | 136,400 |
| 2024/04/05 | 6,810 | 6,890 | 6,670 | 6,780 | -220 | -3.1% | 231,800 |
| 2024/04/04 | 7,010 | 7,430 | 6,890 | 7,000 | +160 | +2.3% | 304,000 |
| 2024/04/03 | 7,040 | 7,040 | 6,740 | 6,840 | -250 | -3.5% | 185,500 |
| 2024/04/02 | 7,520 | 7,520 | 7,040 | 7,090 | -320 | -4.3% | 171,400 |
| 2024/04/01 | 7,490 | 7,620 | 7,300 | 7,410 | +60 | +0.8% | 160,300 |
| 2024/03/29 | 7,310 | 7,590 | 7,150 | 7,350 | +120 | +1.7% | 262,700 |
| 2024/03/28 | 7,180 | 7,390 | 7,170 | 7,230 | -40 | -0.6% | 125,700 |
| 2024/03/27 | 7,390 | 7,480 | 7,160 | 7,270 | -230 | -3.1% | 207,700 |
| 2024/03/26 | 7,450 | 7,560 | 7,370 | 7,500 | -40 | -0.5% | 194,400 |
| 2024/03/25 | 7,680 | 7,700 | 7,510 | 7,540 | -220 | -2.8% | 202,500 |
| 2024/03/22 | 7,770 | 7,990 | 7,570 | 7,760 | -240 | -3% | 276,400 |
| 2024/03/21 | 8,390 | 8,440 | 7,940 | 8,000 | -150 | -1.8% | 251,300 |
| 2024/03/19 | 7,920 | 8,180 | 7,870 | 8,150 | +80 | +1% | 204,900 |
| 2024/03/18 | 7,620 | 8,190 | 7,610 | 8,070 | +490 | +6.5% | 318,300 |
| 2024/03/15 | 7,700 | 7,760 | 7,520 | 7,580 | -130 | -1.7% | 98,500 |
| 2024/03/14 | 7,620 | 7,710 | 7,520 | 7,710 | -60 | -0.8% | 92,000 |
| 2024/03/13 | 7,900 | 7,990 | 7,670 | 7,770 | -70 | -0.9% | 114,200 |
| 2024/03/12 | 7,900 | 8,040 | 7,630 | 7,840 | +20 | +0.3% | 148,700 |
| 2024/03/11 | 8,080 | 8,080 | 7,730 | 7,820 | -530 | -6.3% | 199,400 |
| 2024/03/08 | 8,200 | 8,600 | 8,200 | 8,350 | +130 | +1.6% | 171,700 |
| 2024/03/07 | 8,370 | 8,520 | 8,160 | 8,220 | -70 | -0.8% | 235,300 |
| 2024/03/06 | 8,310 | 8,370 | 8,090 | 8,290 | -320 | -3.7% | 286,100 |
| 2024/03/05 | 8,300 | 8,840 | 8,250 | 8,610 | +200 | +2.4% | 298,500 |
| 2024/03/04 | 8,270 | 8,620 | 8,260 | 8,410 | +220 | +2.7% | 261,200 |
| 2024/03/01 | 8,240 | 8,330 | 8,140 | 8,190 | -120 | -1.4% | 135,200 |
| 2024/02/29 | 8,270 | 8,470 | 8,190 | 8,310 | -10 | -0.1% | 201,100 |
| 2024/02/28 | 8,510 | 8,550 | 8,250 | 8,320 | -240 | -2.8% | 202,400 |
| 2024/02/27 | 8,680 | 8,740 | 8,380 | 8,560 | -40 | -0.5% | 174,100 |
| 2024/02/26 | 8,730 | 8,910 | 8,400 | 8,600 | -110 | -1.3% | 226,100 |
| 2024/02/22 | 9,410 | 9,540 | 8,710 | 8,710 | -290 | -3.2% | 386,400 |
| 2024/02/21 | 8,760 | 9,140 | 8,570 | 9,000 | +270 | +3.1% | 291,300 |
| 2024/02/20 | 8,800 | 8,830 | 8,610 | 8,730 | -60 | -0.7% | 254,000 |
| 2024/02/19 | 9,100 | 9,130 | 8,640 | 8,790 | -390 | -4.2% | 511,000 |
| 2024/02/16 | 9,950 | 10,040 | 9,140 | 9,180 | -810 | -8.1% | 382,000 |
| 2024/02/15 | 9,970 | 10,160 | 9,710 | 9,990 | +150 | +1.5% | 210,400 |
1～
50
件表示中 / 3445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 | 848,000円 | -10.5% | -40.8% | 0.71% | 22.02倍 | 1.49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 |
| 日置電 | 608,000円 | +7.3% | +6.8% | 3.29% | 12.51倍 | 2.24倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| ＯＢＡＲＡ－Ｇ | 404,000円 | -1.3% | -0.9% | 3.71% | 10.68倍 | 0.95倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| ＪＤＩ | 2,000円 | -8.8% | - | 0.00% | - | 0.80倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
| イリソ電子 | 306,000円 | +3.0% | -9.3% | 2.94% | 13.58倍 | 0.99倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
市場注目の銘柄
チャート関連のコラム
