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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,700 | 3,760 | 3,695 | 3,740 | +40 | +1.1% | 22,200 |
| 2023/01/24 | 3,670 | 3,745 | 3,645 | 3,700 | +60 | +1.6% | 38,700 |
| 2023/01/23 | 3,655 | 3,670 | 3,610 | 3,640 | +45 | +1.3% | 19,700 |
| 2023/01/20 | 3,525 | 3,605 | 3,520 | 3,595 | +30 | +0.8% | 18,100 |
| 2023/01/19 | 3,635 | 3,635 | 3,555 | 3,565 | -70 | -1.9% | 32,400 |
| 2023/01/18 | 3,495 | 3,660 | 3,485 | 3,635 | +140 | +4% | 80,700 |
| 2023/01/17 | 3,460 | 3,530 | 3,460 | 3,495 | +35 | +1% | 35,500 |
| 2023/01/16 | 3,615 | 3,615 | 3,460 | 3,460 | -165 | -4.6% | 48,300 |
| 2023/01/13 | 3,615 | 3,700 | 3,615 | 3,625 | -5 | -0.1% | 37,800 |
| 2023/01/12 | 3,690 | 3,715 | 3,630 | 3,630 | -60 | -1.6% | 39,800 |
| 2023/01/11 | 3,620 | 3,720 | 3,615 | 3,690 | +105 | +2.9% | 67,300 |
| 2023/01/10 | 3,610 | 3,655 | 3,575 | 3,585 | -25 | -0.7% | 46,400 |
| 2023/01/06 | 3,620 | 3,655 | 3,550 | 3,610 | -55 | -1.5% | 105,700 |
| 2023/01/05 | 3,660 | 3,730 | 3,650 | 3,665 | -30 | -0.8% | 27,800 |
| 2023/01/04 | 3,825 | 3,825 | 3,695 | 3,695 | -165 | -4.3% | 31,400 |
| 2022/12/30 | 3,850 | 3,895 | 3,840 | 3,860 | -5 | -0.1% | 16,700 |
| 2022/12/29 | 3,800 | 3,865 | 3,770 | 3,865 | +45 | +1.2% | 21,200 |
| 2022/12/28 | 3,900 | 3,900 | 3,820 | 3,820 | -80 | -2.1% | 32,300 |
| 2022/12/27 | 3,930 | 3,955 | 3,865 | 3,900 | -5 | -0.1% | 22,900 |
| 2022/12/26 | 3,890 | 3,920 | 3,860 | 3,905 | +70 | +1.8% | 14,300 |
| 2022/12/23 | 3,900 | 3,900 | 3,820 | 3,835 | -120 | -3% | 38,200 |
| 2022/12/22 | 3,940 | 4,000 | 3,875 | 3,955 | +20 | +0.5% | 59,300 |
| 2022/12/21 | 4,030 | 4,030 | 3,910 | 3,935 | -100 | -2.5% | 39,000 |
| 2022/12/20 | 4,160 | 4,225 | 4,025 | 4,035 | -160 | -3.8% | 36,000 |
| 2022/12/19 | 4,230 | 4,290 | 4,180 | 4,195 | -30 | -0.7% | 30,200 |
| 2022/12/16 | 4,250 | 4,270 | 4,200 | 4,225 | -55 | -1.3% | 40,000 |
| 2022/12/15 | 4,320 | 4,360 | 4,280 | 4,280 | -85 | -1.9% | 25,600 |
| 2022/12/14 | 4,390 | 4,415 | 4,350 | 4,365 | -15 | -0.3% | 14,200 |
| 2022/12/13 | 4,415 | 4,450 | 4,380 | 4,380 | -25 | -0.6% | 12,700 |
| 2022/12/12 | 4,370 | 4,415 | 4,350 | 4,405 | -5 | -0.1% | 16,700 |
| 2022/12/09 | 4,395 | 4,425 | 4,360 | 4,410 | +60 | +1.4% | 28,800 |
| 2022/12/08 | 4,370 | 4,430 | 4,330 | 4,350 | -5 | -0.1% | 27,200 |
| 2022/12/07 | 4,300 | 4,465 | 4,300 | 4,355 | +75 | +1.8% | 45,800 |
| 2022/12/06 | 4,200 | 4,280 | 4,155 | 4,280 | +50 | +1.2% | 31,600 |
| 2022/12/05 | 4,315 | 4,315 | 4,180 | 4,230 | -85 | -2% | 41,800 |
| 2022/12/02 | 4,395 | 4,420 | 4,290 | 4,315 | -145 | -3.3% | 44,100 |
| 2022/12/01 | 4,540 | 4,550 | 4,460 | 4,460 | -10 | -0.2% | 31,600 |
| 2022/11/30 | 4,420 | 4,505 | 4,370 | 4,470 | +45 | +1% | 43,100 |
| 2022/11/29 | 4,455 | 4,455 | 4,390 | 4,425 | -95 | -2.1% | 48,500 |
| 2022/11/28 | 4,445 | 4,585 | 4,445 | 4,520 | +125 | +2.8% | 94,700 |
| 2022/11/25 | 4,400 | 4,420 | 4,375 | 4,395 | -5 | -0.1% | 27,000 |
| 2022/11/24 | 4,475 | 4,480 | 4,385 | 4,400 | -5 | -0.1% | 37,900 |
| 2022/11/22 | 4,395 | 4,470 | 4,395 | 4,405 | -35 | -0.8% | 30,400 |
| 2022/11/21 | 4,420 | 4,490 | 4,400 | 4,440 | +65 | +1.5% | 54,300 |
| 2022/11/18 | 4,305 | 4,420 | 4,305 | 4,375 | +115 | +2.7% | 49,100 |
| 2022/11/17 | 4,295 | 4,325 | 4,240 | 4,260 | -70 | -1.6% | 36,400 |
| 2022/11/16 | 4,275 | 4,400 | 4,225 | 4,330 | +55 | +1.3% | 36,300 |
| 2022/11/15 | 4,220 | 4,305 | 4,160 | 4,275 | +55 | +1.3% | 42,400 |
| 2022/11/14 | 4,220 | 4,305 | 4,220 | 4,220 | ±0 | ±0% | 49,900 |
| 2022/11/11 | 4,305 | 4,365 | 4,220 | 4,220 | -75 | -1.7% | 59,700 |
451～
500
件表示中 / 3586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 | 547,000円 | +9.8% | +33.0% | 1.10% | 10.07倍 | 0.91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 | 252,000円 | +33.7% | +195.1% | 3.53% | 8.44倍 | 1.25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 | 338,500円 | -1.2% | -9.5% | 4.43% | 15.19倍 | 1.46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 | 277,200円 | +1.6% | -18.4% | 4.69% | 12.60倍 | 0.70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
