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 |
|---|---|---|---|---|---|---|---|
| 2022/06/20 | 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 |
| 2022/06/10 | 3,500 | 3,545 | 3,415 | 3,480 | -55 | -1.6% | 37,400 |
| 2022/06/09 | 3,595 | 3,595 | 3,510 | 3,535 | -50 | -1.4% | 20,600 |
| 2022/06/08 | 3,580 | 3,620 | 3,550 | 3,585 | +35 | +1% | 49,500 |
| 2022/06/07 | 3,490 | 3,550 | 3,465 | 3,550 | +85 | +2.5% | 25,400 |
| 2022/06/06 | 3,415 | 3,490 | 3,390 | 3,465 | -5 | -0.1% | 19,600 |
| 2022/06/03 | 3,500 | 3,580 | 3,450 | 3,470 | -5 | -0.1% | 49,200 |
| 2022/06/02 | 3,470 | 3,495 | 3,410 | 3,475 | -5 | -0.1% | 38,300 |
| 2022/06/01 | 3,420 | 3,480 | 3,385 | 3,480 | +60 | +1.8% | 39,300 |
| 2022/05/31 | 3,380 | 3,445 | 3,340 | 3,420 | +55 | +1.6% | 44,700 |
| 2022/05/30 | 3,285 | 3,370 | 3,265 | 3,365 | +80 | +2.4% | 42,600 |
| 2022/05/27 | 3,275 | 3,325 | 3,260 | 3,285 | +10 | +0.3% | 31,400 |
| 2022/05/26 | 3,290 | 3,310 | 3,250 | 3,275 | ±0 | ±0% | 27,900 |
| 2022/05/25 | 3,330 | 3,370 | 3,265 | 3,275 | -95 | -2.8% | 34,500 |
| 2022/05/24 | 3,375 | 3,410 | 3,355 | 3,370 | -55 | -1.6% | 24,900 |
| 2022/05/23 | 3,455 | 3,455 | 3,375 | 3,425 | +20 | +0.6% | 18,000 |
| 2022/05/20 | 3,390 | 3,415 | 3,350 | 3,405 | -15 | -0.4% | 23,100 |
| 2022/05/19 | 3,350 | 3,450 | 3,330 | 3,420 | -25 | -0.7% | 21,900 |
| 2022/05/18 | 3,500 | 3,500 | 3,425 | 3,445 | -20 | -0.6% | 29,800 |
| 2022/05/17 | 3,425 | 3,465 | 3,370 | 3,465 | +80 | +2.4% | 29,200 |
| 2022/05/16 | 3,515 | 3,515 | 3,365 | 3,385 | -70 | -2% | 23,600 |
| 2022/05/13 | 3,425 | 3,500 | 3,415 | 3,455 | +10 | +0.3% | 52,000 |
| 2022/05/12 | 3,350 | 3,445 | 3,330 | 3,445 | +25 | +0.7% | 54,200 |
| 2022/05/11 | 3,420 | 3,460 | 3,375 | 3,420 | -55 | -1.6% | 72,000 |
| 2022/05/10 | 3,420 | 3,540 | 3,390 | 3,475 | +5 | +0.1% | 113,500 |
| 2022/05/09 | 3,500 | 3,605 | 3,465 | 3,470 | +10 | +0.3% | 164,500 |
| 2022/05/06 | 3,200 | 3,460 | 3,195 | 3,460 | +300 | +9.5% | 225,700 |
| 2022/05/02 | 3,090 | 3,170 | 3,035 | 3,160 | +373 | +13.4% | 354,700 |
| 2022/04/28 | 2,783 | 2,791 | 2,740 | 2,787 | +32 | +1.2% | 39,300 |
| 2022/04/27 | 2,684 | 2,756 | 2,655 | 2,755 | +52 | +1.9% | 53,500 |
| 2022/04/26 | 2,788 | 2,788 | 2,683 | 2,703 | -85 | -3% | 38,300 |
| 2022/04/25 | 2,780 | 2,857 | 2,774 | 2,788 | -47 | -1.7% | 25,100 |
| 2022/04/22 | 2,810 | 2,840 | 2,779 | 2,835 | -12 | -0.4% | 23,100 |
| 2022/04/21 | 2,823 | 2,865 | 2,800 | 2,847 | +24 | +0.9% | 19,200 |
| 2022/04/20 | 2,841 | 2,869 | 2,789 | 2,823 | -22 | -0.8% | 30,300 |
| 2022/04/19 | 2,797 | 2,868 | 2,797 | 2,845 | +48 | +1.7% | 45,600 |
| 2022/04/18 | 2,770 | 2,797 | 2,739 | 2,797 | +25 | +0.9% | 26,100 |
| 2022/04/15 | 2,760 | 2,790 | 2,732 | 2,772 | +12 | +0.4% | 25,600 |
| 2022/04/14 | 2,740 | 2,796 | 2,734 | 2,760 | -8 | -0.3% | 23,600 |
| 2022/04/13 | 2,701 | 2,768 | 2,700 | 2,768 | +43 | +1.6% | 37,800 |
| 2022/04/12 | 2,740 | 2,778 | 2,711 | 2,725 | -15 | -0.5% | 35,000 |
| 2022/04/11 | 2,675 | 2,755 | 2,674 | 2,740 | +58 | +2.2% | 29,200 |
| 2022/04/08 | 2,657 | 2,686 | 2,644 | 2,682 | +40 | +1.5% | 25,500 |
| 2022/04/07 | 2,700 | 2,700 | 2,591 | 2,642 | -68 | -2.5% | 30,700 |
| 2022/04/06 | 2,763 | 2,763 | 2,710 | 2,710 | -73 | -2.6% | 27,500 |
751～
800
件表示中 / 3739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 | 402,500円 | -0.2% | -44.9% | 1.99% | 16.93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 |
| アイコム | 288,900円 | +6.8% | +14.3% | 3.32% | 12.09倍 | 0.62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 |
| タムラ製 | 48,300円 | -1.8% | -15.0% | 2.07% | 24.41倍 | 0.61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 |
| フォスタ電 | 155,500円 | -1.9% | -22.3% | 4.50% | 8.68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 | 443,500円 | +11.3% | +4.7% | 2.93% | 14.68倍 | 1.41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
