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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 4,185 | 4,265 | 4,135 | 4,225 | +15 | +0.4% | 52,500 |
| 2022/08/22 | 4,150 | 4,235 | 4,125 | 4,210 | +5 | +0.1% | 48,300 |
| 2022/08/19 | 4,150 | 4,260 | 4,140 | 4,205 | +60 | +1.4% | 71,500 |
| 2022/08/18 | 4,120 | 4,155 | 4,035 | 4,145 | +25 | +0.6% | 49,100 |
| 2022/08/17 | 4,110 | 4,160 | 4,095 | 4,120 | +10 | +0.2% | 33,000 |
| 2022/08/16 | 4,105 | 4,185 | 4,075 | 4,110 | +5 | +0.1% | 62,800 |
| 2022/08/15 | 4,125 | 4,150 | 4,065 | 4,105 | +50 | +1.2% | 43,400 |
| 2022/08/12 | 4,150 | 4,180 | 4,020 | 4,055 | ±0 | ±0% | 66,800 |
| 2022/08/10 | 3,940 | 4,090 | 3,910 | 4,055 | +80 | +2% | 77,500 |
| 2022/08/09 | 4,060 | 4,075 | 3,955 | 3,975 | -105 | -2.6% | 99,100 |
| 2022/08/08 | 3,790 | 4,095 | 3,755 | 4,080 | +320 | +8.5% | 162,300 |
| 2022/08/05 | 3,795 | 3,815 | 3,725 | 3,760 | -35 | -0.9% | 91,800 |
| 2022/08/04 | 3,670 | 3,800 | 3,670 | 3,795 | +165 | +4.5% | 164,000 |
| 2022/08/03 | 3,840 | 3,870 | 3,630 | 3,630 | -145 | -3.8% | 159,800 |
| 2022/08/02 | 3,770 | 3,825 | 3,710 | 3,775 | +295 | +8.5% | 399,100 |
| 2022/08/01 | 3,480 | 3,480 | 3,480 | 3,480 | +502 | +16.9% | 12,800 |
| 2022/07/29 | 3,035 | 3,050 | 2,960 | 2,978 | -82 | -2.7% | 62,700 |
| 2022/07/28 | 3,050 | 3,080 | 3,025 | 3,060 | +15 | +0.5% | 28,200 |
| 2022/07/27 | 3,005 | 3,065 | 3,000 | 3,045 | +20 | +0.7% | 25,900 |
| 2022/07/26 | 3,025 | 3,025 | 2,985 | 3,025 | ±0 | ±0% | 17,900 |
| 2022/07/25 | 3,050 | 3,050 | 3,005 | 3,025 | -25 | -0.8% | 21,100 |
| 2022/07/22 | 3,060 | 3,085 | 3,010 | 3,050 | -10 | -0.3% | 15,600 |
| 2022/07/21 | 3,005 | 3,060 | 3,000 | 3,060 | +5 | +0.2% | 16,900 |
| 2022/07/20 | 2,949 | 3,055 | 2,917 | 3,055 | +129 | +4.4% | 44,900 |
| 2022/07/19 | 2,920 | 2,939 | 2,881 | 2,926 | -19 | -0.6% | 32,100 |
| 2022/07/15 | 2,961 | 2,984 | 2,900 | 2,945 | -28 | -0.9% | 14,500 |
| 2022/07/14 | 2,992 | 3,000 | 2,956 | 2,973 | -37 | -1.2% | 16,600 |
| 2022/07/13 | 2,940 | 3,010 | 2,926 | 3,010 | +70 | +2.4% | 22,700 |
| 2022/07/12 | 3,070 | 3,070 | 2,925 | 2,940 | -160 | -5.2% | 27,600 |
| 2022/07/11 | 3,085 | 3,120 | 3,030 | 3,100 | +50 | +1.6% | 19,200 |
| 2022/07/08 | 3,050 | 3,115 | 3,005 | 3,050 | -5 | -0.2% | 21,600 |
| 2022/07/07 | 3,045 | 3,095 | 3,005 | 3,055 | +25 | +0.8% | 20,900 |
| 2022/07/06 | 3,060 | 3,075 | 3,005 | 3,030 | -45 | -1.5% | 18,600 |
| 2022/07/05 | 3,160 | 3,165 | 3,075 | 3,075 | -80 | -2.5% | 32,300 |
| 2022/07/04 | 3,180 | 3,195 | 3,125 | 3,155 | +70 | +2.3% | 28,100 |
| 2022/07/01 | 3,165 | 3,195 | 3,085 | 3,085 | -100 | -3.1% | 31,100 |
| 2022/06/30 | 3,420 | 3,445 | 3,165 | 3,185 | -230 | -6.7% | 45,400 |
| 2022/06/29 | 3,320 | 3,415 | 3,250 | 3,415 | +165 | +5.1% | 78,100 |
| 2022/06/28 | 3,220 | 3,250 | 3,190 | 3,250 | +40 | +1.2% | 18,400 |
| 2022/06/27 | 3,135 | 3,220 | 3,095 | 3,210 | +145 | +4.7% | 50,100 |
| 2022/06/24 | 3,065 | 3,065 | 2,990 | 3,065 | -15 | -0.5% | 28,400 |
| 2022/06/23 | 3,125 | 3,170 | 3,060 | 3,080 | -30 | -1% | 25,000 |
| 2022/06/22 | 3,250 | 3,250 | 3,110 | 3,110 | -160 | -4.9% | 24,600 |
| 2022/06/21 | 3,280 | 3,290 | 3,170 | 3,270 | +60 | +1.9% | 33,800 |
| 2022/06/20 | 3,315 | 3,320 | 3,160 | 3,210 | -155 | -4.6% | 61,300 |
| 2022/06/17 | 3,365 | 3,400 | 3,335 | 3,365 | -45 | -1.3% | 37,700 |
| 2022/06/16 | 3,360 | 3,410 | 3,360 | 3,410 | +50 | +1.5% | 20,000 |
| 2022/06/15 | 3,375 | 3,405 | 3,340 | 3,360 | -15 | -0.4% | 24,700 |
| 2022/06/14 | 3,380 | 3,405 | 3,335 | 3,375 | -30 | -0.9% | 20,500 |
| 2022/06/13 | 3,385 | 3,430 | 3,380 | 3,405 | -75 | -2.2% | 26,500 |
651～
700
件表示中 / 3683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 | 381,000円 | +0.5% | +4.5% | 1.57% | 9.35倍 | 0.63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 |
| アイコム | 269,200円 | +2.4% | -13.9% | 2.93% | 13.80倍 | 0.59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 | 79,800円 | +2.0% | -7.1% | 2.76% | 11.73倍 | 0.71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 | 44,400円 | +5.0% | +0.9% | 2.93% | 10.68倍 | 0.59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 |
| ミツバ | 79,500円 | -1.8% | -26.2% | 1.26% | 3.42倍 | 0.40倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
市場注目の銘柄
チャート関連のコラム
