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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,525 | 3,580 | 3,525 | 3,580 | +25 | +0.7% | 26,500 |
| 2017/07/10 | 3,550 | 3,570 | 3,505 | 3,555 | +30 | +0.9% | 59,000 |
| 2017/07/07 | 3,515 | 3,555 | 3,485 | 3,525 | -15 | -0.4% | 29,200 |
| 2017/07/06 | 3,565 | 3,580 | 3,525 | 3,540 | -15 | -0.4% | 74,200 |
| 2017/07/05 | 3,475 | 3,555 | 3,460 | 3,555 | +105 | +3% | 75,400 |
| 2017/07/04 | 3,485 | 3,485 | 3,425 | 3,450 | +20 | +0.6% | 72,200 |
| 2017/07/03 | 3,485 | 3,485 | 3,405 | 3,430 | -35 | -1% | 50,100 |
| 2017/06/30 | 3,485 | 3,485 | 3,410 | 3,465 | -40 | -1.1% | 92,900 |
| 2017/06/29 | 3,470 | 3,515 | 3,450 | 3,505 | +65 | +1.9% | 54,000 |
| 2017/06/28 | 3,510 | 3,525 | 3,440 | 3,440 | -85 | -2.4% | 48,800 |
| 2017/06/27 | 3,500 | 3,540 | 3,500 | 3,525 | +15 | +0.4% | 37,700 |
| 2017/06/26 | 3,455 | 3,525 | 3,455 | 3,510 | +20 | +0.6% | 34,600 |
| 2017/06/23 | 3,470 | 3,505 | 3,460 | 3,490 | +20 | +0.6% | 28,500 |
| 2017/06/22 | 3,485 | 3,505 | 3,460 | 3,470 | -25 | -0.7% | 25,000 |
| 2017/06/21 | 3,500 | 3,525 | 3,490 | 3,495 | -5 | -0.1% | 43,200 |
| 2017/06/20 | 3,465 | 3,515 | 3,465 | 3,500 | +50 | +1.4% | 79,500 |
| 2017/06/19 | 3,340 | 3,450 | 3,335 | 3,450 | +155 | +4.7% | 124,700 |
| 2017/06/16 | 3,350 | 3,410 | 3,295 | 3,295 | -75 | -2.2% | 209,600 |
| 2017/06/15 | 3,325 | 3,380 | 3,310 | 3,370 | +55 | +1.7% | 80,300 |
| 2017/06/14 | 3,330 | 3,350 | 3,305 | 3,315 | +5 | +0.2% | 33,800 |
| 2017/06/13 | 3,310 | 3,330 | 3,295 | 3,310 | -5 | -0.2% | 39,600 |
| 2017/06/12 | 3,380 | 3,390 | 3,300 | 3,315 | -65 | -1.9% | 50,400 |
| 2017/06/09 | 3,365 | 3,390 | 3,320 | 3,380 | +25 | +0.7% | 53,900 |
| 2017/06/08 | 3,335 | 3,380 | 3,335 | 3,355 | -20 | -0.6% | 68,600 |
| 2017/06/07 | 3,265 | 3,390 | 3,255 | 3,375 | +75 | +2.3% | 116,400 |
| 2017/06/06 | 3,350 | 3,350 | 3,280 | 3,300 | -20 | -0.6% | 56,300 |
| 2017/06/05 | 3,380 | 3,380 | 3,320 | 3,320 | -60 | -1.8% | 52,600 |
| 2017/06/02 | 3,280 | 3,380 | 3,275 | 3,380 | +130 | +4% | 73,300 |
| 2017/06/01 | 3,250 | 3,275 | 3,240 | 3,250 | -25 | -0.8% | 60,500 |
| 2017/05/31 | 3,290 | 3,310 | 3,255 | 3,275 | ±0 | ±0% | 74,600 |
| 2017/05/30 | 3,295 | 3,295 | 3,240 | 3,275 | -35 | -1.1% | 46,800 |
| 2017/05/29 | 3,325 | 3,380 | 3,310 | 3,310 | +15 | +0.5% | 72,200 |
| 2017/05/26 | 3,320 | 3,320 | 3,285 | 3,295 | -10 | -0.3% | 54,300 |
| 2017/05/25 | 3,345 | 3,350 | 3,290 | 3,305 | -35 | -1% | 30,100 |
| 2017/05/24 | 3,310 | 3,350 | 3,305 | 3,340 | +45 | +1.4% | 44,300 |
| 2017/05/23 | 3,305 | 3,335 | 3,285 | 3,295 | +10 | +0.3% | 82,400 |
| 2017/05/22 | 3,230 | 3,295 | 3,215 | 3,285 | +115 | +3.6% | 88,600 |
| 2017/05/19 | 3,150 | 3,195 | 3,140 | 3,170 | +40 | +1.3% | 81,300 |
| 2017/05/18 | 3,100 | 3,170 | 3,085 | 3,130 | ±0 | ±0% | 66,500 |
| 2017/05/17 | 3,220 | 3,230 | 3,125 | 3,130 | -150 | -4.6% | 88,900 |
| 2017/05/16 | 3,275 | 3,285 | 3,235 | 3,280 | +40 | +1.2% | 56,300 |
| 2017/05/15 | 3,230 | 3,270 | 3,215 | 3,240 | -15 | -0.5% | 90,800 |
| 2017/05/12 | 3,235 | 3,275 | 3,230 | 3,255 | -15 | -0.5% | 89,800 |
| 2017/05/11 | 3,250 | 3,295 | 3,235 | 3,270 | +25 | +0.8% | 96,600 |
| 2017/05/10 | 3,220 | 3,250 | 3,200 | 3,245 | +35 | +1.1% | 101,100 |
| 2017/05/09 | 3,185 | 3,235 | 3,170 | 3,210 | +30 | +0.9% | 116,700 |
| 2017/05/08 | 3,175 | 3,210 | 3,160 | 3,180 | +10 | +0.3% | 125,900 |
| 2017/05/02 | 3,110 | 3,175 | 3,110 | 3,170 | +90 | +2.9% | 62,700 |
| 2017/05/01 | 3,010 | 3,100 | 3,010 | 3,080 | +35 | +1.1% | 51,400 |
| 2017/04/28 | 3,075 | 3,115 | 3,025 | 3,045 | -40 | -1.3% | 80,100 |
1801～
1850
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
