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 |
|---|---|---|---|---|---|---|---|
| 2023/03/31 | 4,950 | 4,955 | 4,825 | 4,885 | +60 | +1.2% | 68,500 |
| 2023/03/30 | 4,810 | 4,980 | 4,775 | 4,825 | +165 | +3.5% | 135,600 |
| 2023/03/29 | 4,465 | 4,660 | 4,445 | 4,660 | +190 | +4.3% | 74,400 |
| 2023/03/28 | 4,475 | 4,560 | 4,415 | 4,470 | +35 | +0.8% | 63,200 |
| 2023/03/27 | 4,360 | 4,455 | 4,310 | 4,435 | +155 | +3.6% | 87,100 |
| 2023/03/24 | 4,275 | 4,290 | 4,235 | 4,280 | +5 | +0.1% | 18,700 |
| 2023/03/23 | 4,110 | 4,275 | 4,100 | 4,275 | +105 | +2.5% | 35,400 |
| 2023/03/22 | 4,100 | 4,190 | 4,070 | 4,170 | +170 | +4.3% | 37,000 |
| 2023/03/20 | 4,060 | 4,105 | 3,980 | 4,000 | -110 | -2.7% | 38,000 |
| 2023/03/17 | 4,140 | 4,155 | 4,080 | 4,110 | +25 | +0.6% | 35,500 |
| 2023/03/16 | 4,070 | 4,140 | 4,060 | 4,085 | -110 | -2.6% | 34,100 |
| 2023/03/15 | 4,185 | 4,220 | 4,160 | 4,195 | +90 | +2.2% | 30,700 |
| 2023/03/14 | 4,185 | 4,185 | 4,055 | 4,105 | -165 | -3.9% | 61,100 |
| 2023/03/13 | 4,345 | 4,350 | 4,225 | 4,270 | -155 | -3.5% | 74,400 |
| 2023/03/10 | 4,420 | 4,535 | 4,415 | 4,425 | -20 | -0.4% | 79,700 |
| 2023/03/09 | 4,380 | 4,470 | 4,365 | 4,445 | +65 | +1.5% | 69,900 |
| 2023/03/08 | 4,190 | 4,390 | 4,175 | 4,380 | +185 | +4.4% | 65,400 |
| 2023/03/07 | 4,205 | 4,235 | 4,170 | 4,195 | -30 | -0.7% | 37,000 |
| 2023/03/06 | 4,230 | 4,230 | 4,180 | 4,225 | +45 | +1.1% | 31,500 |
| 2023/03/03 | 4,130 | 4,180 | 4,100 | 4,180 | +75 | +1.8% | 45,600 |
| 2023/03/02 | 4,210 | 4,220 | 4,090 | 4,105 | -80 | -1.9% | 46,500 |
| 2023/03/01 | 4,100 | 4,190 | 4,080 | 4,185 | +125 | +3.1% | 58,700 |
| 2023/02/28 | 4,040 | 4,090 | 4,025 | 4,060 | +35 | +0.9% | 39,600 |
| 2023/02/27 | 3,990 | 4,045 | 3,975 | 4,025 | +10 | +0.2% | 22,800 |
| 2023/02/24 | 4,000 | 4,045 | 3,970 | 4,015 | +85 | +2.2% | 32,500 |
| 2023/02/22 | 3,965 | 3,990 | 3,915 | 3,930 | -105 | -2.6% | 43,500 |
| 2023/02/21 | 3,980 | 4,050 | 3,980 | 4,035 | +80 | +2% | 48,700 |
| 2023/02/20 | 3,930 | 3,965 | 3,890 | 3,955 | +65 | +1.7% | 20,600 |
| 2023/02/17 | 3,970 | 3,970 | 3,890 | 3,890 | -85 | -2.1% | 17,600 |
| 2023/02/16 | 3,930 | 3,985 | 3,930 | 3,975 | +45 | +1.1% | 16,800 |
| 2023/02/15 | 3,985 | 4,000 | 3,910 | 3,930 | -35 | -0.9% | 20,000 |
| 2023/02/14 | 3,920 | 3,990 | 3,920 | 3,965 | +80 | +2.1% | 27,200 |
| 2023/02/13 | 3,900 | 3,920 | 3,860 | 3,885 | -35 | -0.9% | 24,900 |
| 2023/02/10 | 3,990 | 3,990 | 3,910 | 3,920 | -70 | -1.8% | 31,700 |
| 2023/02/09 | 4,020 | 4,040 | 3,990 | 3,990 | -85 | -2.1% | 39,200 |
| 2023/02/08 | 4,020 | 4,090 | 4,015 | 4,075 | +65 | +1.6% | 45,300 |
| 2023/02/07 | 4,020 | 4,075 | 3,995 | 4,010 | -5 | -0.1% | 30,300 |
| 2023/02/06 | 4,080 | 4,140 | 3,985 | 4,015 | -5 | -0.1% | 42,900 |
| 2023/02/03 | 4,020 | 4,065 | 3,975 | 4,020 | +35 | +0.9% | 53,800 |
| 2023/02/02 | 4,045 | 4,135 | 3,950 | 3,985 | -60 | -1.5% | 95,000 |
| 2023/02/01 | 4,090 | 4,250 | 4,020 | 4,045 | +305 | +8.2% | 226,400 |
| 2023/01/31 | 3,745 | 3,790 | 3,715 | 3,740 | +20 | +0.5% | 47,000 |
| 2023/01/30 | 3,765 | 3,765 | 3,715 | 3,720 | -45 | -1.2% | 25,500 |
| 2023/01/27 | 3,795 | 3,800 | 3,745 | 3,765 | +25 | +0.7% | 28,000 |
| 2023/01/26 | 3,755 | 3,775 | 3,730 | 3,740 | ±0 | ±0% | 19,700 |
| 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 |
501～
550
件表示中 / 3681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 | 381,500円 | +0.5% | +4.5% | 1.57% | 9.36倍 | 0.64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 |
| 山一電 | 186,800円 | +26.3% | +164.2% | 4.76% | 7.34倍 | 0.90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 |
| アイコム | 260,100円 | +2.4% | -13.9% | 3.04% | 13.33倍 | 0.57倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| 大崎電 | 76,300円 | +2.0% | -7.1% | 2.88% | 11.21倍 | 0.68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 |
| タムラ製 | 43,100円 | +5.0% | +0.9% | 3.02% | 10.37倍 | 0.57倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
市場注目の銘柄
チャート関連のコラム
