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 |
|---|---|---|---|---|---|---|---|
| 2021/03/18 | 4,005 | 4,120 | 4,005 | 4,075 | +50 | +1.2% | 63,400 |
| 2021/03/17 | 4,055 | 4,075 | 3,985 | 4,025 | -120 | -2.9% | 65,400 |
| 2021/03/16 | 4,065 | 4,145 | 4,060 | 4,145 | +30 | +0.7% | 43,500 |
| 2021/03/15 | 4,140 | 4,140 | 4,065 | 4,115 | -25 | -0.6% | 40,000 |
| 2021/03/12 | 4,125 | 4,185 | 4,040 | 4,140 | -20 | -0.5% | 82,800 |
| 2021/03/11 | 4,175 | 4,185 | 4,120 | 4,160 | -45 | -1.1% | 85,100 |
| 2021/03/10 | 4,220 | 4,310 | 4,185 | 4,205 | -80 | -1.9% | 69,300 |
| 2021/03/09 | 4,260 | 4,335 | 4,220 | 4,285 | -25 | -0.6% | 77,300 |
| 2021/03/08 | 4,390 | 4,420 | 4,260 | 4,310 | -65 | -1.5% | 41,700 |
| 2021/03/05 | 4,445 | 4,445 | 4,285 | 4,375 | -130 | -2.9% | 66,600 |
| 2021/03/04 | 4,510 | 4,585 | 4,455 | 4,505 | -55 | -1.2% | 66,100 |
| 2021/03/03 | 4,560 | 4,625 | 4,530 | 4,560 | -30 | -0.7% | 82,800 |
| 2021/03/02 | 4,550 | 4,620 | 4,510 | 4,590 | +65 | +1.4% | 83,800 |
| 2021/03/01 | 4,400 | 4,580 | 4,400 | 4,525 | +115 | +2.6% | 85,800 |
| 2021/02/26 | 4,450 | 4,550 | 4,400 | 4,410 | -55 | -1.2% | 114,900 |
| 2021/02/25 | 4,435 | 4,550 | 4,435 | 4,465 | +30 | +0.7% | 66,100 |
| 2021/02/24 | 4,630 | 4,630 | 4,435 | 4,435 | -210 | -4.5% | 97,600 |
| 2021/02/22 | 4,640 | 4,750 | 4,630 | 4,645 | +35 | +0.8% | 96,400 |
| 2021/02/19 | 4,700 | 4,755 | 4,605 | 4,610 | -90 | -1.9% | 86,600 |
| 2021/02/18 | 4,825 | 4,870 | 4,695 | 4,700 | -140 | -2.9% | 124,300 |
| 2021/02/17 | 4,835 | 4,905 | 4,805 | 4,840 | +5 | +0.1% | 75,200 |
| 2021/02/16 | 4,895 | 4,910 | 4,820 | 4,835 | -60 | -1.2% | 89,700 |
| 2021/02/15 | 4,825 | 4,900 | 4,795 | 4,895 | +75 | +1.6% | 95,300 |
| 2021/02/12 | 4,830 | 4,870 | 4,780 | 4,820 | -30 | -0.6% | 98,100 |
| 2021/02/10 | 4,870 | 4,960 | 4,830 | 4,850 | -20 | -0.4% | 102,500 |
| 2021/02/09 | 4,975 | 5,030 | 4,850 | 4,870 | -140 | -2.8% | 131,400 |
| 2021/02/08 | 4,955 | 5,020 | 4,910 | 5,010 | +60 | +1.2% | 92,800 |
| 2021/02/05 | 4,930 | 4,990 | 4,885 | 4,950 | +50 | +1% | 128,400 |
| 2021/02/04 | 4,970 | 5,010 | 4,875 | 4,900 | -65 | -1.3% | 159,200 |
| 2021/02/03 | 5,010 | 5,040 | 4,930 | 4,965 | +5 | +0.1% | 186,400 |
| 2021/02/02 | 4,920 | 5,080 | 4,915 | 4,960 | +45 | +0.9% | 317,500 |
| 2021/02/01 | 4,630 | 5,040 | 4,630 | 4,915 | +300 | +6.5% | 435,900 |
| 2021/01/29 | 4,645 | 4,830 | 4,545 | 4,615 | +40 | +0.9% | 646,600 |
| 2021/01/28 | 4,500 | 4,575 | 4,375 | 4,575 | +700 | +18.1% | 517,100 |
| 2021/01/27 | 3,930 | 3,960 | 3,835 | 3,875 | -95 | -2.4% | 147,200 |
| 2021/01/26 | 4,005 | 4,060 | 3,940 | 3,970 | ±0 | ±0% | 63,100 |
| 2021/01/25 | 4,000 | 4,050 | 3,895 | 3,970 | -60 | -1.5% | 113,200 |
| 2021/01/22 | 4,010 | 4,085 | 3,975 | 4,030 | -50 | -1.2% | 183,600 |
| 2021/01/21 | 4,190 | 4,225 | 4,060 | 4,080 | -130 | -3.1% | 93,600 |
| 2021/01/20 | 4,325 | 4,335 | 4,205 | 4,210 | -115 | -2.7% | 95,500 |
| 2021/01/19 | 4,225 | 4,350 | 4,225 | 4,325 | +75 | +1.8% | 87,400 |
| 2021/01/18 | 4,195 | 4,285 | 4,160 | 4,250 | +25 | +0.6% | 85,300 |
| 2021/01/15 | 4,235 | 4,355 | 4,195 | 4,225 | -10 | -0.2% | 128,900 |
| 2021/01/14 | 4,250 | 4,390 | 4,210 | 4,235 | -20 | -0.5% | 159,400 |
| 2021/01/13 | 4,140 | 4,295 | 4,120 | 4,255 | +115 | +2.8% | 147,000 |
| 2021/01/12 | 4,120 | 4,210 | 4,100 | 4,140 | -65 | -1.5% | 164,500 |
| 2021/01/08 | 4,140 | 4,275 | 4,120 | 4,205 | +105 | +2.6% | 148,600 |
| 2021/01/07 | 3,970 | 4,145 | 3,955 | 4,100 | +125 | +3.1% | 154,400 |
| 2021/01/06 | 3,985 | 4,085 | 3,955 | 3,975 | -20 | -0.5% | 184,100 |
| 2021/01/05 | 3,880 | 4,035 | 3,865 | 3,995 | +115 | +3% | 223,700 |
1001～
1050
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 | 377,500円 | +0.5% | +4.5% | 1.59% | 9.26倍 | 0.62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 | 266,400円 | +2.4% | -13.9% | 2.97% | 13.66倍 | 0.58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 | 79,700円 | +2.0% | -7.1% | 2.76% | 11.72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 | 43,800円 | +5.0% | +0.9% | 2.97% | 10.54倍 | 0.58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 | 78,200円 | -1.8% | -26.2% | 1.28% | 3.36倍 | 0.39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
