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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,670 | 3,710 | 3,640 | 3,670 | ±0 | ±0% | 41,600 |
| 2018/02/20 | 3,680 | 3,680 | 3,585 | 3,670 | +10 | +0.3% | 44,600 |
| 2018/02/19 | 3,660 | 3,685 | 3,595 | 3,660 | +100 | +2.8% | 55,300 |
| 2018/02/16 | 3,600 | 3,630 | 3,550 | 3,560 | -15 | -0.4% | 55,900 |
| 2018/02/15 | 3,515 | 3,620 | 3,505 | 3,575 | +60 | +1.7% | 57,000 |
| 2018/02/14 | 3,595 | 3,615 | 3,500 | 3,515 | -70 | -2% | 95,600 |
| 2018/02/13 | 3,645 | 3,670 | 3,575 | 3,585 | -30 | -0.8% | 115,700 |
| 2018/02/09 | 3,550 | 3,620 | 3,535 | 3,615 | -145 | -3.9% | 110,200 |
| 2018/02/08 | 3,745 | 3,800 | 3,695 | 3,760 | +15 | +0.4% | 150,000 |
| 2018/02/07 | 3,945 | 3,950 | 3,740 | 3,745 | -70 | -1.8% | 125,600 |
| 2018/02/06 | 3,825 | 3,855 | 3,665 | 3,815 | -230 | -5.7% | 197,900 |
| 2018/02/05 | 4,075 | 4,075 | 4,005 | 4,045 | -125 | -3% | 138,200 |
| 2018/02/02 | 4,180 | 4,180 | 4,135 | 4,170 | -40 | -1% | 98,900 |
| 2018/02/01 | 4,150 | 4,210 | 4,105 | 4,210 | +95 | +2.3% | 85,300 |
| 2018/01/31 | 4,105 | 4,195 | 4,080 | 4,115 | -20 | -0.5% | 161,500 |
| 2018/01/30 | 4,195 | 4,200 | 4,115 | 4,135 | -65 | -1.5% | 244,700 |
| 2018/01/29 | 4,260 | 4,285 | 4,135 | 4,200 | -50 | -1.2% | 415,300 |
| 2018/01/26 | 4,390 | 4,410 | 4,250 | 4,250 | -700 | -14.1% | 741,700 |
| 2018/01/25 | 4,930 | 4,950 | 4,785 | 4,950 | +55 | +1.1% | 130,600 |
| 2018/01/24 | 4,870 | 4,910 | 4,820 | 4,895 | +30 | +0.6% | 94,300 |
| 2018/01/23 | 4,905 | 4,930 | 4,825 | 4,865 | -10 | -0.2% | 56,300 |
| 2018/01/22 | 4,810 | 4,900 | 4,760 | 4,875 | +95 | +2% | 91,400 |
| 2018/01/19 | 4,690 | 4,825 | 4,690 | 4,780 | +80 | +1.7% | 72,400 |
| 2018/01/18 | 4,775 | 4,810 | 4,695 | 4,700 | -80 | -1.7% | 107,400 |
| 2018/01/17 | 4,705 | 4,790 | 4,705 | 4,780 | +5 | +0.1% | 28,400 |
| 2018/01/16 | 4,790 | 4,790 | 4,725 | 4,775 | ±0 | ±0% | 21,400 |
| 2018/01/15 | 4,725 | 4,780 | 4,705 | 4,775 | +80 | +1.7% | 43,600 |
| 2018/01/12 | 4,700 | 4,725 | 4,675 | 4,695 | -5 | -0.1% | 27,000 |
| 2018/01/11 | 4,670 | 4,705 | 4,605 | 4,700 | +25 | +0.5% | 53,200 |
| 2018/01/10 | 4,880 | 4,890 | 4,675 | 4,675 | -205 | -4.2% | 72,800 |
| 2018/01/09 | 4,800 | 4,890 | 4,765 | 4,880 | +100 | +2.1% | 48,000 |
| 2018/01/05 | 4,770 | 4,785 | 4,755 | 4,780 | -5 | -0.1% | 19,400 |
| 2018/01/04 | 4,780 | 4,795 | 4,720 | 4,785 | +105 | +2.2% | 30,600 |
| 2017/12/29 | 4,670 | 4,695 | 4,655 | 4,680 | +10 | +0.2% | 25,000 |
| 2017/12/28 | 4,730 | 4,730 | 4,670 | 4,670 | -10 | -0.2% | 26,800 |
| 2017/12/27 | 4,750 | 4,750 | 4,670 | 4,680 | -60 | -1.3% | 33,900 |
| 2017/12/26 | 4,760 | 4,830 | 4,710 | 4,740 | +30 | +0.6% | 51,700 |
| 2017/12/25 | 4,760 | 4,795 | 4,695 | 4,710 | -30 | -0.6% | 32,400 |
| 2017/12/22 | 4,755 | 4,775 | 4,725 | 4,740 | -10 | -0.2% | 35,800 |
| 2017/12/21 | 4,660 | 4,775 | 4,635 | 4,750 | +110 | +2.4% | 64,500 |
| 2017/12/20 | 4,600 | 4,665 | 4,570 | 4,640 | +65 | +1.4% | 39,300 |
| 2017/12/19 | 4,675 | 4,680 | 4,555 | 4,575 | -55 | -1.2% | 31,200 |
| 2017/12/18 | 4,540 | 4,665 | 4,515 | 4,630 | +125 | +2.8% | 50,200 |
| 2017/12/15 | 4,560 | 4,560 | 4,475 | 4,505 | -125 | -2.7% | 88,200 |
| 2017/12/14 | 4,560 | 4,645 | 4,560 | 4,630 | +95 | +2.1% | 42,400 |
| 2017/12/13 | 4,560 | 4,605 | 4,505 | 4,535 | -20 | -0.4% | 80,100 |
| 2017/12/12 | 4,650 | 4,650 | 4,540 | 4,555 | -75 | -1.6% | 41,900 |
| 2017/12/11 | 4,630 | 4,645 | 4,585 | 4,630 | +25 | +0.5% | 33,300 |
| 2017/12/08 | 4,550 | 4,615 | 4,520 | 4,605 | -15 | -0.3% | 75,300 |
| 2017/12/07 | 4,545 | 4,665 | 4,530 | 4,620 | +140 | +3.1% | 72,500 |
1651～
1700
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
