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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 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 |
| 2022/11/10 | 4,330 | 4,360 | 4,275 | 4,295 | -95 | -2.2% | 42,000 |
| 2022/11/09 | 4,420 | 4,505 | 4,390 | 4,390 | -85 | -1.9% | 31,000 |
| 2022/11/08 | 4,405 | 4,490 | 4,405 | 4,475 | +70 | +1.6% | 46,200 |
| 2022/11/07 | 4,675 | 4,710 | 4,370 | 4,405 | -275 | -5.9% | 140,400 |
| 2022/11/04 | 4,575 | 4,715 | 4,550 | 4,680 | +165 | +3.7% | 116,400 |
| 2022/11/02 | 4,290 | 4,700 | 4,290 | 4,515 | +325 | +7.8% | 244,700 |
| 2022/11/01 | 4,065 | 4,215 | 4,050 | 4,190 | +120 | +2.9% | 76,200 |
| 2022/10/31 | 4,190 | 4,190 | 4,015 | 4,070 | -50 | -1.2% | 126,400 |
| 2022/10/28 | 3,975 | 4,130 | 3,970 | 4,120 | +110 | +2.7% | 115,600 |
| 2022/10/27 | 4,075 | 4,100 | 3,985 | 4,010 | -115 | -2.8% | 91,500 |
| 2022/10/26 | 4,385 | 4,390 | 4,085 | 4,125 | -40 | -1% | 236,900 |
| 2022/10/25 | 4,125 | 4,220 | 4,125 | 4,165 | +30 | +0.7% | 28,200 |
| 2022/10/24 | 4,180 | 4,210 | 4,125 | 4,135 | +10 | +0.2% | 22,000 |
| 2022/10/21 | 4,100 | 4,200 | 4,100 | 4,125 | +5 | +0.1% | 37,500 |
| 2022/10/20 | 4,105 | 4,155 | 4,065 | 4,120 | -20 | -0.5% | 33,900 |
| 2022/10/19 | 4,165 | 4,200 | 4,140 | 4,140 | -65 | -1.5% | 12,900 |
| 2022/10/18 | 4,170 | 4,215 | 4,120 | 4,205 | +55 | +1.3% | 31,000 |
651～
700
件表示中 / 3769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 | 516,000円 | -0.2% | -44.9% | 1.55% | 21.73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 | 282,400円 | +3.3% | +20.1% | 4.60% | 12.49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 | 123,300円 | +23.2% | +277.4% | 4.46% | 26.60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 | 302,500円 | +1.3% | 0.0% | 2.45% | 12.45倍 | 0.80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 | 81,700円 | -28.1% | - | 1.65% | 179.96倍 | 1.74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
