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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,250 | 3,295 | 3,240 | 3,270 | +15 | +0.5% | 111,200 |
| 2018/05/07 | 3,175 | 3,260 | 3,160 | 3,255 | +80 | +2.5% | 148,500 |
| 2018/05/02 | 3,215 | 3,290 | 3,170 | 3,175 | -30 | -0.9% | 159,100 |
| 2018/05/01 | 3,140 | 3,240 | 3,125 | 3,205 | +40 | +1.3% | 142,500 |
| 2018/04/27 | 3,140 | 3,175 | 3,105 | 3,165 | +50 | +1.6% | 148,900 |
| 2018/04/26 | 3,000 | 3,130 | 3,000 | 3,115 | +115 | +3.8% | 271,600 |
| 2018/04/25 | 2,951 | 3,010 | 2,927 | 3,000 | -10 | -0.3% | 364,900 |
| 2018/04/24 | 3,005 | 3,025 | 2,935 | 3,010 | +5 | +0.2% | 571,100 |
| 2018/04/23 | 3,100 | 3,165 | 2,996 | 3,005 | -575 | -16.1% | 793,200 |
| 2018/04/20 | 3,685 | 3,755 | 3,570 | 3,580 | -170 | -4.5% | 163,900 |
| 2018/04/19 | 3,800 | 3,800 | 3,725 | 3,750 | -75 | -2% | 58,300 |
| 2018/04/18 | 3,635 | 3,875 | 3,635 | 3,825 | +215 | +6% | 256,100 |
| 2018/04/17 | 3,630 | 3,630 | 3,580 | 3,610 | +5 | +0.1% | 75,200 |
| 2018/04/16 | 3,600 | 3,630 | 3,560 | 3,605 | ±0 | ±0% | 61,400 |
| 2018/04/13 | 3,550 | 3,645 | 3,550 | 3,605 | +85 | +2.4% | 70,400 |
| 2018/04/12 | 3,565 | 3,565 | 3,505 | 3,520 | -15 | -0.4% | 44,900 |
| 2018/04/11 | 3,525 | 3,560 | 3,500 | 3,535 | +70 | +2% | 41,700 |
| 2018/04/10 | 3,385 | 3,470 | 3,360 | 3,465 | +65 | +1.9% | 45,000 |
| 2018/04/09 | 3,445 | 3,470 | 3,340 | 3,400 | -55 | -1.6% | 105,700 |
| 2018/04/06 | 3,420 | 3,490 | 3,415 | 3,455 | +20 | +0.6% | 119,800 |
| 2018/04/05 | 3,500 | 3,510 | 3,405 | 3,435 | -50 | -1.4% | 111,800 |
| 2018/04/04 | 3,470 | 3,530 | 3,460 | 3,485 | +10 | +0.3% | 71,800 |
| 2018/04/03 | 3,490 | 3,510 | 3,465 | 3,475 | -70 | -2% | 41,900 |
| 2018/04/02 | 3,585 | 3,630 | 3,540 | 3,545 | -10 | -0.3% | 39,100 |
| 2018/03/30 | 3,515 | 3,555 | 3,475 | 3,555 | +110 | +3.2% | 42,700 |
| 2018/03/29 | 3,565 | 3,585 | 3,420 | 3,445 | -115 | -3.2% | 138,800 |
| 2018/03/28 | 3,465 | 3,585 | 3,450 | 3,560 | +65 | +1.9% | 117,000 |
| 2018/03/27 | 3,475 | 3,505 | 3,415 | 3,495 | +80 | +2.3% | 60,200 |
| 2018/03/26 | 3,305 | 3,425 | 3,305 | 3,415 | +55 | +1.6% | 91,000 |
| 2018/03/23 | 3,370 | 3,460 | 3,345 | 3,360 | -220 | -6.1% | 100,200 |
| 2018/03/22 | 3,570 | 3,605 | 3,550 | 3,580 | -15 | -0.4% | 30,900 |
| 2018/03/20 | 3,540 | 3,615 | 3,520 | 3,595 | -5 | -0.1% | 53,600 |
| 2018/03/19 | 3,600 | 3,620 | 3,530 | 3,600 | -25 | -0.7% | 64,100 |
| 2018/03/16 | 3,680 | 3,690 | 3,610 | 3,625 | -25 | -0.7% | 42,900 |
| 2018/03/15 | 3,670 | 3,680 | 3,585 | 3,650 | -25 | -0.7% | 61,800 |
| 2018/03/14 | 3,730 | 3,730 | 3,670 | 3,675 | -65 | -1.7% | 31,400 |
| 2018/03/13 | 3,685 | 3,745 | 3,660 | 3,740 | +70 | +1.9% | 40,700 |
| 2018/03/12 | 3,680 | 3,705 | 3,630 | 3,670 | ±0 | ±0% | 87,700 |
| 2018/03/09 | 3,680 | 3,700 | 3,620 | 3,670 | +45 | +1.2% | 40,800 |
| 2018/03/08 | 3,655 | 3,710 | 3,605 | 3,625 | ±0 | ±0% | 40,100 |
| 2018/03/07 | 3,650 | 3,690 | 3,575 | 3,625 | -50 | -1.4% | 82,300 |
| 2018/03/06 | 3,700 | 3,765 | 3,675 | 3,675 | +35 | +1% | 58,600 |
| 2018/03/05 | 3,730 | 3,745 | 3,625 | 3,640 | -120 | -3.2% | 62,400 |
| 2018/03/02 | 3,730 | 3,815 | 3,710 | 3,760 | -40 | -1.1% | 54,700 |
| 2018/03/01 | 3,870 | 3,870 | 3,785 | 3,800 | -115 | -2.9% | 81,900 |
| 2018/02/28 | 3,920 | 3,965 | 3,895 | 3,915 | -10 | -0.3% | 113,400 |
| 2018/02/27 | 3,820 | 3,955 | 3,820 | 3,925 | +125 | +3.3% | 121,400 |
| 2018/02/26 | 3,765 | 3,815 | 3,735 | 3,800 | +45 | +1.2% | 72,700 |
| 2018/02/23 | 3,780 | 3,785 | 3,700 | 3,755 | -30 | -0.8% | 102,300 |
| 2018/02/22 | 3,675 | 3,815 | 3,650 | 3,785 | +115 | +3.1% | 104,900 |
1601～
1650
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
