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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,155 | 4,190 | 4,085 | 4,085 | -40 | -1% | 16,000 |
| 2021/06/04 | 4,155 | 4,190 | 4,105 | 4,125 | -50 | -1.2% | 16,800 |
| 2021/06/03 | 4,145 | 4,220 | 4,125 | 4,175 | +30 | +0.7% | 25,400 |
| 2021/06/02 | 4,075 | 4,145 | 4,075 | 4,145 | +25 | +0.6% | 24,900 |
| 2021/06/01 | 4,155 | 4,175 | 4,035 | 4,120 | +15 | +0.4% | 25,300 |
| 2021/05/31 | 4,150 | 4,190 | 4,090 | 4,105 | -45 | -1.1% | 23,500 |
| 2021/05/28 | 4,105 | 4,155 | 4,085 | 4,150 | +130 | +3.2% | 31,800 |
| 2021/05/27 | 4,025 | 4,105 | 4,005 | 4,020 | -50 | -1.2% | 81,400 |
| 2021/05/26 | 4,065 | 4,085 | 4,025 | 4,070 | -45 | -1.1% | 31,500 |
| 2021/05/25 | 4,195 | 4,225 | 4,080 | 4,115 | -85 | -2% | 26,000 |
| 2021/05/24 | 4,170 | 4,235 | 4,145 | 4,200 | +10 | +0.2% | 18,900 |
| 2021/05/21 | 4,165 | 4,200 | 4,150 | 4,190 | +25 | +0.6% | 13,700 |
| 2021/05/20 | 4,115 | 4,220 | 4,115 | 4,165 | -5 | -0.1% | 20,300 |
| 2021/05/19 | 4,145 | 4,185 | 4,105 | 4,170 | +5 | +0.1% | 17,000 |
| 2021/05/18 | 4,065 | 4,165 | 4,065 | 4,165 | +105 | +2.6% | 20,800 |
| 2021/05/17 | 4,140 | 4,140 | 4,035 | 4,060 | -20 | -0.5% | 28,600 |
| 2021/05/14 | 4,095 | 4,115 | 4,050 | 4,080 | +75 | +1.9% | 16,900 |
| 2021/05/13 | 3,980 | 4,080 | 3,950 | 4,005 | -5 | -0.1% | 47,700 |
| 2021/05/12 | 4,055 | 4,095 | 3,970 | 4,010 | -50 | -1.2% | 39,200 |
| 2021/05/11 | 4,170 | 4,170 | 4,060 | 4,060 | -115 | -2.8% | 30,100 |
| 2021/05/10 | 4,270 | 4,305 | 4,155 | 4,175 | -30 | -0.7% | 26,000 |
| 2021/05/07 | 4,230 | 4,295 | 4,180 | 4,205 | -60 | -1.4% | 43,200 |
| 2021/05/06 | 4,265 | 4,275 | 4,135 | 4,265 | +70 | +1.7% | 79,200 |
| 2021/04/30 | 4,275 | 4,350 | 4,170 | 4,195 | -10 | -0.2% | 51,600 |
| 2021/04/28 | 4,245 | 4,275 | 4,195 | 4,205 | -40 | -0.9% | 34,100 |
| 2021/04/27 | 4,270 | 4,305 | 4,205 | 4,245 | +45 | +1.1% | 32,100 |
| 2021/04/26 | 4,160 | 4,225 | 4,110 | 4,200 | +40 | +1% | 24,700 |
| 2021/04/23 | 4,205 | 4,210 | 4,125 | 4,160 | -55 | -1.3% | 16,700 |
| 2021/04/22 | 4,155 | 4,220 | 4,110 | 4,215 | +165 | +4.1% | 16,900 |
| 2021/04/21 | 4,245 | 4,245 | 4,050 | 4,050 | -255 | -5.9% | 38,400 |
| 2021/04/20 | 4,285 | 4,355 | 4,250 | 4,305 | -30 | -0.7% | 29,000 |
| 2021/04/19 | 4,260 | 4,335 | 4,260 | 4,335 | +60 | +1.4% | 12,400 |
| 2021/04/16 | 4,295 | 4,330 | 4,245 | 4,275 | -10 | -0.2% | 16,100 |
| 2021/04/15 | 4,265 | 4,290 | 4,205 | 4,285 | +20 | +0.5% | 20,400 |
| 2021/04/14 | 4,235 | 4,295 | 4,200 | 4,265 | +20 | +0.5% | 21,500 |
| 2021/04/13 | 4,230 | 4,265 | 4,180 | 4,245 | -55 | -1.3% | 30,200 |
| 2021/04/12 | 4,240 | 4,300 | 4,200 | 4,300 | +60 | +1.4% | 28,400 |
| 2021/04/09 | 4,155 | 4,270 | 4,155 | 4,240 | +85 | +2% | 28,900 |
| 2021/04/08 | 4,195 | 4,195 | 4,095 | 4,155 | -60 | -1.4% | 26,700 |
| 2021/04/07 | 4,130 | 4,235 | 4,105 | 4,215 | +80 | +1.9% | 35,200 |
| 2021/04/06 | 4,250 | 4,250 | 4,105 | 4,135 | -130 | -3% | 28,200 |
| 2021/04/05 | 4,255 | 4,300 | 4,200 | 4,265 | -10 | -0.2% | 28,900 |
| 2021/04/02 | 4,300 | 4,360 | 4,235 | 4,275 | +25 | +0.6% | 39,000 |
| 2021/04/01 | 4,145 | 4,305 | 4,145 | 4,250 | +105 | +2.5% | 46,600 |
| 2021/03/31 | 4,220 | 4,220 | 4,105 | 4,145 | -100 | -2.4% | 48,900 |
| 2021/03/30 | 4,175 | 4,250 | 4,155 | 4,245 | +90 | +2.2% | 32,300 |
| 2021/03/29 | 4,165 | 4,250 | 4,115 | 4,155 | +30 | +0.7% | 60,400 |
| 2021/03/26 | 4,115 | 4,135 | 4,065 | 4,125 | +30 | +0.7% | 42,300 |
| 2021/03/25 | 3,990 | 4,120 | 3,990 | 4,095 | +120 | +3% | 36,600 |
| 2021/03/24 | 4,020 | 4,020 | 3,930 | 3,975 | -55 | -1.4% | 46,600 |
851～
900
件表示中 / 3586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 | 547,000円 | +9.8% | +33.0% | 1.10% | 10.07倍 | 0.91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 |
| Ｉ・ＰＥＸ | 294,400円 | +6.8% | - | 0.68% | 78.03倍 | 0.88倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
| 山一電 | 252,000円 | +33.7% | +195.1% | 3.53% | 8.44倍 | 1.25倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| 芝浦電子 | 338,500円 | -1.2% | -9.5% | 4.43% | 15.19倍 | 1.46倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
| アイホン | 277,200円 | +1.6% | -18.4% | 4.69% | 12.60倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
