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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 3,825 | 3,880 | 3,820 | 3,860 | +75 | +2% | 53,500 |
| 2025/06/10 | 3,775 | 3,860 | 3,745 | 3,785 | +60 | +1.6% | 88,800 |
| 2025/06/09 | 3,715 | 3,780 | 3,685 | 3,725 | +55 | +1.5% | 53,500 |
| 2025/06/06 | 3,665 | 3,710 | 3,665 | 3,670 | -20 | -0.5% | 43,500 |
| 2025/06/05 | 3,705 | 3,745 | 3,690 | 3,690 | -20 | -0.5% | 35,600 |
| 2025/06/04 | 3,735 | 3,755 | 3,710 | 3,710 | ±0 | ±0% | 41,000 |
| 2025/06/03 | 3,750 | 3,750 | 3,700 | 3,710 | -40 | -1.1% | 45,400 |
| 2025/06/02 | 3,850 | 3,895 | 3,715 | 3,750 | -105 | -2.7% | 76,800 |
| 2025/05/30 | 3,860 | 3,890 | 3,845 | 3,855 | -65 | -1.7% | 52,900 |
| 2025/05/29 | 3,875 | 3,935 | 3,860 | 3,920 | +90 | +2.3% | 55,600 |
| 2025/05/28 | 3,800 | 3,855 | 3,785 | 3,830 | +65 | +1.7% | 57,800 |
| 2025/05/27 | 3,745 | 3,770 | 3,705 | 3,765 | +5 | +0.1% | 44,600 |
| 2025/05/26 | 3,690 | 3,805 | 3,690 | 3,760 | +85 | +2.3% | 45,400 |
| 2025/05/23 | 3,705 | 3,720 | 3,665 | 3,675 | -5 | -0.1% | 48,200 |
| 2025/05/22 | 3,655 | 3,705 | 3,650 | 3,680 | -20 | -0.5% | 36,600 |
| 2025/05/21 | 3,735 | 3,770 | 3,700 | 3,700 | -35 | -0.9% | 33,300 |
| 2025/05/20 | 3,750 | 3,820 | 3,720 | 3,735 | -15 | -0.4% | 47,400 |
| 2025/05/19 | 3,810 | 3,830 | 3,740 | 3,750 | -85 | -2.2% | 52,900 |
| 2025/05/16 | 3,860 | 3,880 | 3,805 | 3,835 | -60 | -1.5% | 44,800 |
| 2025/05/15 | 3,865 | 3,900 | 3,845 | 3,895 | -35 | -0.9% | 38,500 |
| 2025/05/14 | 3,970 | 3,975 | 3,875 | 3,930 | -5 | -0.1% | 62,500 |
| 2025/05/13 | 3,995 | 4,050 | 3,910 | 3,935 | ±0 | ±0% | 103,300 |
| 2025/05/12 | 3,865 | 3,935 | 3,860 | 3,935 | +55 | +1.4% | 74,800 |
| 2025/05/09 | 3,725 | 3,915 | 3,705 | 3,880 | +200 | +5.4% | 170,400 |
| 2025/05/08 | 3,650 | 3,700 | 3,615 | 3,680 | -40 | -1.1% | 181,800 |
| 2025/05/07 | 3,770 | 3,805 | 3,690 | 3,720 | -50 | -1.3% | 104,500 |
| 2025/05/02 | 3,800 | 3,820 | 3,625 | 3,770 | ±0 | ±0% | 232,100 |
| 2025/05/01 | 3,900 | 3,945 | 3,720 | 3,770 | -275 | -6.8% | 414,400 |
| 2025/04/30 | 4,055 | 4,085 | 4,010 | 4,045 | +50 | +1.3% | 81,700 |
| 2025/04/28 | 4,080 | 4,100 | 3,985 | 3,995 | -15 | -0.4% | 63,000 |
| 2025/04/25 | 3,935 | 4,030 | 3,935 | 4,010 | +85 | +2.2% | 73,600 |
| 2025/04/24 | 3,935 | 4,000 | 3,900 | 3,925 | +50 | +1.3% | 86,700 |
| 2025/04/23 | 3,830 | 3,900 | 3,795 | 3,875 | +165 | +4.4% | 108,200 |
| 2025/04/22 | 3,795 | 3,840 | 3,705 | 3,710 | -100 | -2.6% | 84,400 |
| 2025/04/21 | 3,790 | 3,840 | 3,750 | 3,810 | ±0 | ±0% | 62,700 |
| 2025/04/18 | 3,805 | 3,905 | 3,805 | 3,810 | -10 | -0.3% | 62,200 |
| 2025/04/17 | 3,795 | 3,835 | 3,775 | 3,820 | +5 | +0.1% | 61,300 |
| 2025/04/16 | 3,890 | 3,935 | 3,730 | 3,815 | -95 | -2.4% | 59,300 |
| 2025/04/15 | 3,980 | 3,990 | 3,910 | 3,910 | ±0 | ±0% | 38,300 |
| 2025/04/14 | 3,940 | 4,005 | 3,865 | 3,910 | +40 | +1% | 89,700 |
| 2025/04/11 | 3,710 | 3,875 | 3,620 | 3,870 | -45 | -1.1% | 100,900 |
| 2025/04/10 | 3,885 | 3,935 | 3,845 | 3,915 | +450 | +13% | 161,400 |
| 2025/04/09 | 3,590 | 3,590 | 3,375 | 3,465 | -220 | -6% | 183,100 |
| 2025/04/08 | 3,530 | 3,775 | 3,530 | 3,685 | +435 | +13.4% | 135,700 |
| 2025/04/07 | 3,315 | 3,475 | 3,240 | 3,250 | -555 | -14.6% | 236,900 |
| 2025/04/04 | 3,915 | 4,015 | 3,640 | 3,805 | -390 | -9.3% | 268,900 |
| 2025/04/03 | 4,090 | 4,220 | 4,085 | 4,195 | -175 | -4% | 156,500 |
| 2025/04/02 | 4,310 | 4,370 | 4,235 | 4,370 | +50 | +1.2% | 108,000 |
| 2025/04/01 | 4,285 | 4,355 | 4,235 | 4,320 | -5 | -0.1% | 79,900 |
| 2025/03/31 | 4,300 | 4,345 | 4,185 | 4,325 | -170 | -3.8% | 185,800 |
51～
100
件表示中 / 3768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 | 511,000円 | -0.2% | -44.9% | 1.57% | 21.52倍 | 0.82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 | 282,500円 | +3.3% | +20.1% | 4.60% | 12.50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 | 122,000円 | +23.2% | +277.4% | 4.51% | 26.32倍 | 0.90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 | 304,000円 | +1.3% | 0.0% | 2.43% | 12.51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 | 82,900円 | -28.1% | - | 1.63% | 182.60倍 | 1.76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
