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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 9,610 | 10,440 | 9,310 | 9,900 | +140 | +1.4% | 1,220,900 |
| 2023/08/04 | 8,680 | 9,760 | 8,610 | 9,760 | +1,500 | +18.2% | 1,263,000 |
| 2023/08/03 | 7,650 | 8,430 | 7,570 | 8,260 | +160 | +2% | 922,000 |
| 2023/08/02 | 7,150 | 8,490 | 7,150 | 8,100 | +1,020 | +14.4% | 1,353,100 |
| 2023/08/01 | 7,080 | 7,080 | 7,030 | 7,080 | +1,000 | +16.4% | 205,000 |
| 2023/07/31 | 6,080 | 6,080 | 6,080 | 6,080 | +1,000 | +19.7% | 59,200 |
| 2023/07/28 | 5,000 | 5,130 | 4,910 | 5,080 | -10 | -0.2% | 90,300 |
| 2023/07/27 | 5,170 | 5,180 | 5,060 | 5,090 | -130 | -2.5% | 55,600 |
| 2023/07/26 | 5,300 | 5,320 | 5,210 | 5,220 | -90 | -1.7% | 41,500 |
| 2023/07/25 | 5,350 | 5,350 | 5,230 | 5,310 | -10 | -0.2% | 29,500 |
| 2023/07/24 | 5,240 | 5,320 | 5,220 | 5,320 | +110 | +2.1% | 30,200 |
| 2023/07/21 | 5,280 | 5,290 | 5,180 | 5,210 | -170 | -3.2% | 34,400 |
| 2023/07/20 | 5,430 | 5,450 | 5,310 | 5,380 | -50 | -0.9% | 30,800 |
| 2023/07/19 | 5,460 | 5,520 | 5,390 | 5,430 | +70 | +1.3% | 48,700 |
| 2023/07/18 | 5,290 | 5,390 | 5,260 | 5,360 | +140 | +2.7% | 65,900 |
| 2023/07/14 | 5,260 | 5,310 | 5,140 | 5,220 | ±0 | ±0% | 30,300 |
| 2023/07/13 | 5,170 | 5,260 | 5,170 | 5,220 | ±0 | ±0% | 36,800 |
| 2023/07/12 | 5,400 | 5,410 | 5,160 | 5,220 | -180 | -3.3% | 52,300 |
| 2023/07/11 | 5,400 | 5,450 | 5,290 | 5,400 | ±0 | ±0% | 45,500 |
| 2023/07/10 | 5,430 | 5,480 | 5,400 | 5,400 | -60 | -1.1% | 38,300 |
| 2023/07/07 | 5,540 | 5,590 | 5,460 | 5,460 | -180 | -3.2% | 47,000 |
| 2023/07/06 | 5,650 | 5,700 | 5,600 | 5,640 | -80 | -1.4% | 38,200 |
| 2023/07/05 | 5,710 | 5,760 | 5,600 | 5,720 | -80 | -1.4% | 39,900 |
| 2023/07/04 | 5,830 | 5,900 | 5,780 | 5,800 | -30 | -0.5% | 101,300 |
| 2023/07/03 | 5,920 | 5,970 | 5,830 | 5,830 | ±0 | ±0% | 43,400 |
| 2023/06/30 | 5,810 | 5,840 | 5,750 | 5,830 | +20 | +0.3% | 34,500 |
| 2023/06/29 | 5,740 | 5,840 | 5,680 | 5,810 | +100 | +1.8% | 45,500 |
| 2023/06/28 | 5,660 | 5,720 | 5,600 | 5,710 | +150 | +2.7% | 27,500 |
| 2023/06/27 | 5,570 | 5,590 | 5,490 | 5,560 | -20 | -0.4% | 29,400 |
| 2023/06/26 | 5,610 | 5,680 | 5,540 | 5,580 | -100 | -1.8% | 61,600 |
| 2023/06/23 | 5,940 | 6,000 | 5,600 | 5,680 | -320 | -5.3% | 157,500 |
| 2023/06/22 | 6,160 | 6,170 | 5,980 | 6,000 | -220 | -3.5% | 50,700 |
| 2023/06/21 | 6,180 | 6,270 | 6,120 | 6,220 | +10 | +0.2% | 43,900 |
| 2023/06/20 | 5,960 | 6,270 | 5,960 | 6,210 | +200 | +3.3% | 74,500 |
| 2023/06/19 | 6,100 | 6,100 | 5,950 | 6,010 | -60 | -1% | 53,600 |
| 2023/06/16 | 5,900 | 6,080 | 5,890 | 6,070 | +130 | +2.2% | 70,200 |
| 2023/06/15 | 5,800 | 5,990 | 5,780 | 5,940 | +120 | +2.1% | 67,900 |
| 2023/06/14 | 5,900 | 5,950 | 5,700 | 5,820 | +10 | +0.2% | 112,600 |
| 2023/06/13 | 5,750 | 5,900 | 5,750 | 5,810 | +160 | +2.8% | 94,400 |
| 2023/06/12 | 5,500 | 5,670 | 5,400 | 5,650 | +280 | +5.2% | 72,400 |
| 2023/06/09 | 5,290 | 5,440 | 5,240 | 5,370 | +160 | +3.1% | 75,300 |
| 2023/06/08 | 5,420 | 5,460 | 5,180 | 5,210 | -200 | -3.7% | 104,000 |
| 2023/06/07 | 5,610 | 5,660 | 5,410 | 5,410 | -190 | -3.4% | 76,500 |
| 2023/06/06 | 5,500 | 5,610 | 5,450 | 5,600 | ±0 | ±0% | 50,700 |
| 2023/06/05 | 5,580 | 5,610 | 5,440 | 5,600 | +120 | +2.2% | 62,200 |
| 2023/06/02 | 5,540 | 5,610 | 5,420 | 5,480 | +10 | +0.2% | 50,800 |
| 2023/06/01 | 5,380 | 5,500 | 5,320 | 5,470 | +10 | +0.2% | 73,200 |
| 2023/05/31 | 5,730 | 5,800 | 5,460 | 5,460 | -270 | -4.7% | 109,500 |
| 2023/05/30 | 5,570 | 5,780 | 5,450 | 5,730 | +190 | +3.4% | 147,700 |
| 2023/05/29 | 5,700 | 6,030 | 5,410 | 5,540 | +10 | +0.2% | 435,600 |
501～
550
件表示中 / 3768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 | 518,000円 | -0.2% | -44.9% | 1.54% | 21.81倍 | 0.83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 |
| アイホン | 281,900円 | +3.3% | +20.1% | 4.61% | 12.47倍 | 0.69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 |
| コーセル | 123,200円 | +23.2% | +277.4% | 4.46% | 26.58倍 | 0.91倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 東光高岳 | 301,500円 | +1.3% | 0.0% | 2.45% | 12.41倍 | 0.79倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| ヤーマン | 82,200円 | -28.1% | - | 1.64% | 181.06倍 | 1.75倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
市場注目の銘柄
チャート関連のコラム
