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 |
|---|---|---|---|---|---|---|---|
| 2023/06/23 | 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 |
| 2023/05/26 | 4,965 | 5,530 | 4,960 | 5,530 | +700 | +14.5% | 317,000 |
| 2023/05/25 | 4,500 | 4,840 | 4,490 | 4,830 | +395 | +8.9% | 120,900 |
| 2023/05/24 | 4,545 | 4,545 | 4,425 | 4,435 | -160 | -3.5% | 49,500 |
| 2023/05/23 | 4,550 | 4,640 | 4,540 | 4,595 | +45 | +1% | 77,100 |
| 2023/05/22 | 4,565 | 4,595 | 4,505 | 4,550 | +35 | +0.8% | 53,900 |
| 2023/05/19 | 4,400 | 4,515 | 4,400 | 4,515 | +200 | +4.6% | 71,300 |
| 2023/05/18 | 4,300 | 4,335 | 4,250 | 4,315 | +45 | +1.1% | 49,000 |
| 2023/05/17 | 4,195 | 4,290 | 4,195 | 4,270 | +80 | +1.9% | 27,400 |
| 2023/05/16 | 4,320 | 4,330 | 4,185 | 4,190 | -130 | -3% | 44,000 |
| 2023/05/15 | 4,190 | 4,325 | 4,180 | 4,320 | +110 | +2.6% | 50,200 |
| 2023/05/12 | 4,205 | 4,220 | 4,160 | 4,210 | +10 | +0.2% | 30,400 |
| 2023/05/11 | 4,230 | 4,235 | 4,115 | 4,200 | -30 | -0.7% | 35,000 |
| 2023/05/10 | 4,305 | 4,315 | 4,215 | 4,230 | -105 | -2.4% | 56,000 |
| 2023/05/09 | 4,310 | 4,450 | 4,295 | 4,335 | +50 | +1.2% | 140,100 |
| 2023/05/08 | 4,385 | 4,440 | 4,270 | 4,285 | -30 | -0.7% | 117,800 |
| 2023/05/02 | 4,080 | 4,350 | 4,080 | 4,315 | +235 | +5.8% | 211,300 |
| 2023/05/01 | 4,010 | 4,165 | 3,895 | 4,080 | -485 | -10.6% | 230,500 |
| 2023/04/28 | 4,655 | 4,655 | 4,490 | 4,565 | +5 | +0.1% | 75,000 |
| 2023/04/27 | 4,530 | 4,595 | 4,515 | 4,560 | +30 | +0.7% | 33,300 |
| 2023/04/26 | 4,670 | 4,670 | 4,530 | 4,530 | -210 | -4.4% | 62,400 |
| 2023/04/25 | 4,790 | 4,850 | 4,740 | 4,740 | -45 | -0.9% | 36,400 |
| 2023/04/24 | 4,720 | 4,830 | 4,705 | 4,785 | +45 | +0.9% | 41,200 |
| 2023/04/21 | 4,735 | 4,875 | 4,695 | 4,740 | +20 | +0.4% | 43,400 |
| 2023/04/20 | 4,665 | 4,745 | 4,630 | 4,720 | +40 | +0.9% | 45,800 |
| 2023/04/19 | 4,680 | 4,680 | 4,655 | 4,680 | ±0 | ±0% | 20,700 |
| 2023/04/18 | 4,680 | 4,680 | 4,630 | 4,680 | +20 | +0.4% | 22,700 |
| 2023/04/17 | 4,685 | 4,685 | 4,610 | 4,660 | -55 | -1.2% | 24,700 |
| 2023/04/14 | 4,675 | 4,730 | 4,605 | 4,715 | +95 | +2.1% | 56,200 |
| 2023/04/13 | 4,615 | 4,645 | 4,560 | 4,620 | -5 | -0.1% | 32,200 |
| 2023/04/12 | 4,750 | 4,785 | 4,620 | 4,625 | -145 | -3% | 43,900 |
501～
550
件表示中 / 3738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 | 405,000円 | -0.2% | -44.9% | 1.98% | 17.04倍 | 0.65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 |
| タムラ製 | 49,600円 | -1.8% | -15.0% | 2.02% | 25.06倍 | 0.63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 |
| 東光高岳 | 243,400円 | +1.3% | 0.0% | 3.04% | 10.02倍 | 0.64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 |
| フォスタ電 | 156,400円 | -1.9% | -22.3% | 4.48% | 8.73倍 | 0.57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 |
| 日本トリム | 440,500円 | +11.3% | +4.7% | 2.95% | 14.58倍 | 1.40倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
市場注目の銘柄
チャート関連のコラム
