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 |
|---|---|---|---|---|---|---|---|
| 2025/10/24 | 6,300 | 6,800 | 6,300 | 6,650 | +350 | +5.6% | 187,500 |
| 2025/10/23 | 6,050 | 6,320 | 6,040 | 6,300 | +110 | +1.8% | 63,700 |
| 2025/10/22 | 6,300 | 6,310 | 6,120 | 6,190 | -40 | -0.6% | 55,800 |
| 2025/10/21 | 6,380 | 6,380 | 6,220 | 6,230 | -70 | -1.1% | 52,100 |
| 2025/10/20 | 6,180 | 6,330 | 6,140 | 6,300 | +180 | +2.9% | 37,000 |
| 2025/10/17 | 6,150 | 6,160 | 6,020 | 6,120 | -30 | -0.5% | 55,300 |
| 2025/10/16 | 6,120 | 6,190 | 6,070 | 6,150 | +90 | +1.5% | 36,000 |
| 2025/10/15 | 5,820 | 6,070 | 5,820 | 6,060 | +280 | +4.8% | 61,400 |
| 2025/10/14 | 6,020 | 6,070 | 5,750 | 5,780 | -340 | -5.6% | 103,500 |
| 2025/10/10 | 6,200 | 6,230 | 6,060 | 6,120 | -220 | -3.5% | 82,000 |
| 2025/10/09 | 6,230 | 6,490 | 6,230 | 6,340 | +150 | +2.4% | 136,000 |
| 2025/10/08 | 6,230 | 6,250 | 6,100 | 6,190 | -90 | -1.4% | 107,300 |
| 2025/10/07 | 6,180 | 6,470 | 6,110 | 6,280 | +400 | +6.8% | 193,900 |
| 2025/10/06 | 6,000 | 6,040 | 5,750 | 5,880 | +50 | +0.9% | 119,000 |
| 2025/10/03 | 5,750 | 5,850 | 5,680 | 5,830 | +160 | +2.8% | 54,500 |
| 2025/10/02 | 5,400 | 5,690 | 5,400 | 5,670 | +270 | +5% | 54,900 |
| 2025/10/01 | 5,500 | 5,560 | 5,390 | 5,400 | -190 | -3.4% | 59,400 |
| 2025/09/30 | 5,560 | 5,690 | 5,560 | 5,590 | -20 | -0.4% | 33,500 |
| 2025/09/29 | 5,790 | 5,800 | 5,590 | 5,610 | -190 | -3.3% | 36,800 |
| 2025/09/26 | 5,790 | 5,870 | 5,670 | 5,800 | +10 | +0.2% | 88,600 |
| 2025/09/25 | 5,750 | 5,790 | 5,710 | 5,790 | +40 | +0.7% | 27,800 |
| 2025/09/24 | 5,740 | 5,820 | 5,710 | 5,750 | -40 | -0.7% | 36,000 |
| 2025/09/22 | 5,780 | 5,920 | 5,770 | 5,790 | +30 | +0.5% | 43,400 |
| 2025/09/19 | 5,780 | 5,850 | 5,640 | 5,760 | +30 | +0.5% | 76,900 |
| 2025/09/18 | 5,770 | 5,850 | 5,690 | 5,730 | -10 | -0.2% | 63,000 |
| 2025/09/17 | 5,850 | 5,870 | 5,740 | 5,740 | -150 | -2.5% | 68,000 |
| 2025/09/16 | 5,700 | 5,900 | 5,670 | 5,890 | +260 | +4.6% | 103,600 |
| 2025/09/12 | 5,660 | 5,710 | 5,570 | 5,630 | -10 | -0.2% | 87,500 |
| 2025/09/11 | 5,480 | 5,670 | 5,440 | 5,640 | +170 | +3.1% | 121,500 |
| 2025/09/10 | 5,250 | 5,470 | 5,220 | 5,470 | +280 | +5.4% | 96,200 |
| 2025/09/09 | 5,380 | 5,390 | 5,160 | 5,190 | -100 | -1.9% | 47,600 |
| 2025/09/08 | 5,260 | 5,290 | 5,210 | 5,290 | +70 | +1.3% | 29,900 |
| 2025/09/05 | 5,180 | 5,230 | 5,150 | 5,220 | +50 | +1% | 42,500 |
| 2025/09/04 | 5,140 | 5,190 | 5,110 | 5,170 | +50 | +1% | 51,900 |
| 2025/09/03 | 5,070 | 5,130 | 5,040 | 5,120 | +80 | +1.6% | 52,800 |
| 2025/09/02 | 5,100 | 5,150 | 4,985 | 5,040 | -10 | -0.2% | 51,900 |
| 2025/09/01 | 5,180 | 5,190 | 4,960 | 5,050 | -160 | -3.1% | 87,200 |
| 2025/08/29 | 5,210 | 5,290 | 5,190 | 5,210 | ±0 | ±0% | 48,000 |
| 2025/08/28 | 5,110 | 5,210 | 5,070 | 5,210 | +90 | +1.8% | 40,800 |
| 2025/08/27 | 5,130 | 5,150 | 5,060 | 5,120 | ±0 | ±0% | 44,300 |
| 2025/08/26 | 5,110 | 5,180 | 5,110 | 5,120 | -40 | -0.8% | 34,100 |
| 2025/08/25 | 5,170 | 5,240 | 5,120 | 5,160 | +50 | +1% | 50,700 |
| 2025/08/22 | 5,050 | 5,170 | 5,050 | 5,110 | +50 | +1% | 42,000 |
| 2025/08/21 | 5,040 | 5,100 | 5,010 | 5,060 | +10 | +0.2% | 37,700 |
| 2025/08/20 | 5,200 | 5,200 | 5,050 | 5,050 | -160 | -3.1% | 66,400 |
| 2025/08/19 | 5,180 | 5,270 | 5,180 | 5,210 | +60 | +1.2% | 71,300 |
| 2025/08/18 | 5,280 | 5,280 | 5,130 | 5,150 | -70 | -1.3% | 51,900 |
| 2025/08/15 | 5,250 | 5,280 | 5,150 | 5,220 | +10 | +0.2% | 76,400 |
| 2025/08/14 | 5,200 | 5,320 | 5,190 | 5,210 | ±0 | ±0% | 63,500 |
| 2025/08/13 | 5,180 | 5,290 | 5,170 | 5,210 | +50 | +1% | 100,900 |
1～
50
件表示中 / 3810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 | 665,000円 | -0.2% | -44.9% | 1.20% | 28.00倍 | 1.06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 |
| フォスタ電 | 264,200円 | -1.9% | -22.3% | 2.65% | 14.92倍 | 0.98倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| デンヨー | 302,000円 | +1.8% | -3.8% | 2.65% | 12.12倍 | 0.80倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
| 大崎電 | 126,000円 | +0.9% | +5.8% | 2.78% | 15.61倍 | 1.08倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| 寺崎電気 | 439,000円 | +5.3% | -2.7% | 0.98% | 13.75倍 | 1.11倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
市場注目の銘柄
チャート関連のコラム
