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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,390 | 5,450 | 5,320 | 5,430 | +40 | +0.7% | 82,900 |
| 2024/11/20 | 5,470 | 5,490 | 5,390 | 5,390 | -110 | -2% | 94,900 |
| 2024/11/19 | 5,530 | 5,580 | 5,480 | 5,500 | +10 | +0.2% | 58,900 |
| 2024/11/18 | 5,500 | 5,610 | 5,450 | 5,490 | -60 | -1.1% | 55,700 |
| 2024/11/15 | 5,330 | 5,590 | 5,330 | 5,550 | +160 | +3% | 81,300 |
| 2024/11/14 | 5,600 | 5,630 | 5,370 | 5,390 | -120 | -2.2% | 95,100 |
| 2024/11/13 | 5,470 | 5,580 | 5,450 | 5,510 | -60 | -1.1% | 86,500 |
| 2024/11/12 | 5,660 | 5,700 | 5,570 | 5,570 | -130 | -2.3% | 89,400 |
| 2024/11/11 | 5,790 | 5,840 | 5,620 | 5,700 | -30 | -0.5% | 89,800 |
| 2024/11/08 | 5,720 | 5,830 | 5,590 | 5,730 | +210 | +3.8% | 191,900 |
| 2024/11/07 | 5,490 | 5,670 | 5,430 | 5,520 | -30 | -0.5% | 266,100 |
| 2024/11/06 | 5,190 | 5,620 | 5,180 | 5,550 | +550 | +11% | 656,900 |
| 2024/11/05 | 5,910 | 5,910 | 5,000 | 5,000 | -940 | -15.8% | 1,073,400 |
| 2024/11/01 | 6,040 | 6,050 | 5,940 | 5,940 | -1,000 | -14.4% | 225,700 |
| 2024/10/31 | 6,930 | 6,970 | 6,770 | 6,940 | +20 | +0.3% | 140,900 |
| 2024/10/30 | 6,670 | 6,930 | 6,630 | 6,920 | +320 | +4.8% | 113,600 |
| 2024/10/29 | 6,500 | 6,610 | 6,450 | 6,600 | +80 | +1.2% | 55,300 |
| 2024/10/28 | 6,350 | 6,540 | 6,270 | 6,520 | +200 | +3.2% | 59,500 |
| 2024/10/25 | 6,430 | 6,430 | 6,260 | 6,320 | -120 | -1.9% | 71,600 |
| 2024/10/24 | 6,420 | 6,530 | 6,420 | 6,440 | -100 | -1.5% | 63,700 |
| 2024/10/23 | 6,620 | 6,660 | 6,480 | 6,540 | -100 | -1.5% | 47,000 |
| 2024/10/22 | 6,750 | 6,770 | 6,600 | 6,640 | -160 | -2.4% | 62,300 |
| 2024/10/21 | 6,840 | 6,970 | 6,800 | 6,800 | -80 | -1.2% | 50,100 |
| 2024/10/18 | 6,860 | 6,930 | 6,800 | 6,880 | +90 | +1.3% | 47,900 |
| 2024/10/17 | 6,780 | 6,820 | 6,690 | 6,790 | -80 | -1.2% | 61,100 |
| 2024/10/16 | 6,860 | 6,990 | 6,720 | 6,870 | -240 | -3.4% | 109,500 |
| 2024/10/15 | 6,930 | 7,120 | 6,890 | 7,110 | +260 | +3.8% | 107,100 |
| 2024/10/11 | 6,790 | 6,970 | 6,780 | 6,850 | +60 | +0.9% | 76,700 |
| 2024/10/10 | 6,970 | 7,040 | 6,790 | 6,790 | -20 | -0.3% | 91,600 |
| 2024/10/09 | 6,850 | 6,900 | 6,710 | 6,810 | +10 | +0.1% | 83,700 |
| 2024/10/08 | 6,660 | 6,950 | 6,660 | 6,800 | +40 | +0.6% | 157,600 |
| 2024/10/07 | 6,630 | 6,840 | 6,620 | 6,760 | +280 | +4.3% | 144,200 |
| 2024/10/04 | 6,620 | 6,630 | 6,410 | 6,480 | -140 | -2.1% | 82,700 |
| 2024/10/03 | 6,600 | 6,710 | 6,520 | 6,620 | +180 | +2.8% | 86,900 |
| 2024/10/02 | 6,500 | 6,570 | 6,440 | 6,440 | -200 | -3% | 75,800 |
| 2024/10/01 | 6,510 | 6,680 | 6,500 | 6,640 | +140 | +2.2% | 74,800 |
| 2024/09/30 | 6,540 | 6,640 | 6,460 | 6,500 | -300 | -4.4% | 86,600 |
| 2024/09/27 | 6,730 | 6,910 | 6,680 | 6,800 | +100 | +1.5% | 106,700 |
| 2024/09/26 | 6,580 | 6,720 | 6,580 | 6,700 | +160 | +2.4% | 73,600 |
| 2024/09/25 | 6,600 | 6,600 | 6,440 | 6,540 | -10 | -0.2% | 73,500 |
| 2024/09/24 | 6,610 | 6,610 | 6,420 | 6,550 | +40 | +0.6% | 96,800 |
| 2024/09/20 | 6,400 | 6,560 | 6,340 | 6,510 | +310 | +5% | 114,900 |
| 2024/09/19 | 6,260 | 6,280 | 6,160 | 6,200 | +80 | +1.3% | 77,700 |
| 2024/09/18 | 5,990 | 6,140 | 5,970 | 6,120 | +270 | +4.6% | 107,100 |
| 2024/09/17 | 6,110 | 6,110 | 5,770 | 5,850 | -230 | -3.8% | 100,900 |
| 2024/09/13 | 6,160 | 6,310 | 6,030 | 6,080 | -80 | -1.3% | 108,000 |
| 2024/09/12 | 6,140 | 6,220 | 6,070 | 6,160 | +200 | +3.4% | 71,100 |
| 2024/09/11 | 5,910 | 6,020 | 5,880 | 5,960 | -50 | -0.8% | 108,000 |
| 2024/09/10 | 6,090 | 6,160 | 5,900 | 6,010 | ±0 | ±0% | 92,300 |
| 2024/09/09 | 5,940 | 6,060 | 5,820 | 6,010 | -210 | -3.4% | 228,500 |
1～
50
件表示中 / 3585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 | 543,000円 | +9.8% | +33.0% | 1.10% | 9.99倍 | 0.90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 |
| Ｉ・ＰＥＸ | 294,400円 | +6.8% | - | 0.68% | 78.03倍 | 0.88倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
| 山一電 | 250,200円 | +33.7% | +195.1% | 3.56% | 8.38倍 | 1.24倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| 芝浦電子 | 336,000円 | -1.2% | -9.5% | 4.46% | 15.08倍 | 1.45倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
| アイホン | 278,700円 | +1.6% | -18.4% | 4.66% | 12.67倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
