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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,485 | 3,545 | 3,485 | 3,530 | +45 | +1.3% | 39,700 |
| 2017/02/14 | 3,485 | 3,540 | 3,485 | 3,485 | +35 | +1% | 32,400 |
| 2017/02/13 | 3,430 | 3,505 | 3,425 | 3,450 | +30 | +0.9% | 50,500 |
| 2017/02/10 | 3,410 | 3,440 | 3,400 | 3,420 | +65 | +1.9% | 42,500 |
| 2017/02/09 | 3,345 | 3,370 | 3,330 | 3,355 | +25 | +0.8% | 48,000 |
| 2017/02/08 | 3,320 | 3,345 | 3,285 | 3,330 | +20 | +0.6% | 55,200 |
| 2017/02/07 | 3,365 | 3,375 | 3,295 | 3,310 | -90 | -2.6% | 47,200 |
| 2017/02/06 | 3,460 | 3,470 | 3,375 | 3,400 | -15 | -0.4% | 25,000 |
| 2017/02/03 | 3,400 | 3,470 | 3,395 | 3,415 | +5 | +0.1% | 35,900 |
| 2017/02/02 | 3,460 | 3,485 | 3,395 | 3,410 | -55 | -1.6% | 45,900 |
| 2017/02/01 | 3,355 | 3,470 | 3,340 | 3,465 | +125 | +3.7% | 71,200 |
| 2017/01/31 | 3,375 | 3,390 | 3,340 | 3,340 | -80 | -2.3% | 29,900 |
| 2017/01/30 | 3,455 | 3,465 | 3,415 | 3,420 | -35 | -1% | 15,100 |
| 2017/01/27 | 3,465 | 3,505 | 3,405 | 3,455 | +10 | +0.3% | 61,800 |
| 2017/01/26 | 3,455 | 3,520 | 3,425 | 3,445 | +5 | +0.1% | 78,700 |
| 2017/01/25 | 3,455 | 3,465 | 3,395 | 3,440 | +55 | +1.6% | 45,300 |
| 2017/01/24 | 3,300 | 3,390 | 3,300 | 3,385 | +65 | +2% | 47,300 |
| 2017/01/23 | 3,370 | 3,385 | 3,320 | 3,320 | -50 | -1.5% | 14,500 |
| 2017/01/20 | 3,385 | 3,420 | 3,320 | 3,370 | -15 | -0.4% | 20,300 |
| 2017/01/19 | 3,375 | 3,400 | 3,340 | 3,385 | +15 | +0.4% | 19,000 |
| 2017/01/18 | 3,290 | 3,385 | 3,270 | 3,370 | +70 | +2.1% | 43,600 |
| 2017/01/17 | 3,330 | 3,375 | 3,285 | 3,300 | -60 | -1.8% | 36,600 |
| 2017/01/16 | 3,465 | 3,485 | 3,340 | 3,360 | -150 | -4.3% | 54,100 |
| 2017/01/13 | 3,535 | 3,560 | 3,495 | 3,510 | -50 | -1.4% | 19,000 |
| 2017/01/12 | 3,470 | 3,565 | 3,450 | 3,560 | +55 | +1.6% | 36,800 |
| 2017/01/11 | 3,465 | 3,515 | 3,440 | 3,505 | +30 | +0.9% | 27,100 |
| 2017/01/10 | 3,485 | 3,520 | 3,440 | 3,475 | -50 | -1.4% | 41,700 |
| 2017/01/06 | 3,570 | 3,570 | 3,505 | 3,525 | -50 | -1.4% | 24,600 |
| 2017/01/05 | 3,620 | 3,620 | 3,540 | 3,575 | -15 | -0.4% | 42,500 |
| 2017/01/04 | 3,450 | 3,620 | 3,450 | 3,590 | +140 | +4.1% | 44,000 |
| 2016/12/30 | 3,435 | 3,475 | 3,430 | 3,450 | -25 | -0.7% | 31,500 |
| 2016/12/29 | 3,495 | 3,510 | 3,445 | 3,475 | -35 | -1% | 25,500 |
| 2016/12/28 | 3,470 | 3,525 | 3,465 | 3,510 | +35 | +1% | 15,200 |
| 2016/12/27 | 3,465 | 3,510 | 3,450 | 3,475 | -10 | -0.3% | 23,100 |
| 2016/12/26 | 3,535 | 3,560 | 3,460 | 3,485 | -85 | -2.4% | 29,000 |
| 2016/12/22 | 3,500 | 3,570 | 3,480 | 3,570 | +50 | +1.4% | 24,300 |
| 2016/12/21 | 3,585 | 3,590 | 3,505 | 3,520 | -65 | -1.8% | 36,400 |
| 2016/12/20 | 3,600 | 3,605 | 3,540 | 3,585 | -35 | -1% | 28,100 |
| 2016/12/19 | 3,640 | 3,660 | 3,595 | 3,620 | -25 | -0.7% | 26,700 |
| 2016/12/16 | 3,620 | 3,665 | 3,615 | 3,645 | +45 | +1.3% | 45,500 |
| 2016/12/15 | 3,615 | 3,625 | 3,560 | 3,600 | -20 | -0.6% | 31,000 |
| 2016/12/14 | 3,605 | 3,630 | 3,550 | 3,620 | -5 | -0.1% | 47,000 |
| 2016/12/13 | 3,550 | 3,645 | 3,515 | 3,625 | +55 | +1.5% | 86,900 |
| 2016/12/12 | 3,520 | 3,575 | 3,510 | 3,570 | +80 | +2.3% | 84,300 |
| 2016/12/09 | 3,420 | 3,495 | 3,420 | 3,490 | +65 | +1.9% | 57,800 |
| 2016/12/08 | 3,390 | 3,435 | 3,390 | 3,425 | +55 | +1.6% | 57,300 |
| 2016/12/07 | 3,350 | 3,380 | 3,280 | 3,370 | +40 | +1.2% | 45,300 |
| 2016/12/06 | 3,300 | 3,370 | 3,300 | 3,330 | +35 | +1.1% | 34,600 |
| 2016/12/05 | 3,275 | 3,325 | 3,275 | 3,295 | -25 | -0.8% | 42,700 |
| 2016/12/02 | 3,335 | 3,340 | 3,265 | 3,320 | -30 | -0.9% | 80,300 |
1901～
1950
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
