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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 10,690 | 11,090 | 10,620 | 10,810 | +40 | +0.4% | 457,200 |
2023/10/02 | 10,420 | 11,130 | 10,330 | 10,770 | +300 | +2.9% | 584,200 |
2023/09/29 | 10,600 | 10,730 | 10,310 | 10,470 | +140 | +1.4% | 466,400 |
2023/09/28 | 10,060 | 10,780 | 10,060 | 10,330 | -50 | -0.5% | 493,400 |
2023/09/27 | 9,800 | 10,480 | 9,770 | 10,380 | +370 | +3.7% | 414,100 |
2023/09/26 | 9,970 | 10,150 | 9,800 | 10,010 | +100 | +1% | 426,700 |
2023/09/25 | 9,270 | 9,940 | 9,260 | 9,910 | +660 | +7.1% | 558,300 |
2023/09/22 | 8,630 | 9,380 | 8,630 | 9,250 | +500 | +5.7% | 527,100 |
2023/09/21 | 9,080 | 9,130 | 8,640 | 8,750 | -10 | -0.1% | 466,000 |
2023/09/20 | 9,970 | 10,010 | 8,750 | 8,760 | -1,280 | -12.7% | 1,065,100 |
2023/09/19 | 10,680 | 10,680 | 10,000 | 10,040 | -740 | -6.9% | 320,300 |
2023/09/15 | 10,870 | 11,180 | 10,680 | 10,780 | ±0 | ±0% | 277,000 |
2023/09/14 | 10,760 | 10,970 | 10,650 | 10,780 | -40 | -0.4% | 231,700 |
2023/09/13 | 11,130 | 11,230 | 10,820 | 10,820 | -570 | -5% | 291,000 |
2023/09/12 | 11,330 | 11,650 | 11,200 | 11,390 | +90 | +0.8% | 201,000 |
2023/09/11 | 11,700 | 11,990 | 11,170 | 11,300 | -320 | -2.8% | 489,400 |
2023/09/08 | 11,650 | 11,770 | 11,070 | 11,620 | +120 | +1% | 438,500 |
2023/09/07 | 10,990 | 11,500 | 10,900 | 11,500 | +510 | +4.6% | 364,300 |
2023/09/06 | 10,790 | 11,030 | 10,700 | 10,990 | +280 | +2.6% | 207,000 |
2023/09/05 | 10,840 | 10,920 | 10,530 | 10,710 | -220 | -2% | 254,500 |
2023/09/04 | 11,280 | 11,390 | 10,800 | 10,930 | -290 | -2.6% | 327,600 |
2023/09/01 | 10,930 | 11,280 | 10,760 | 11,220 | +220 | +2% | 376,700 |
2023/08/31 | 10,680 | 11,120 | 10,600 | 11,000 | +330 | +3.1% | 420,500 |
2023/08/30 | 10,520 | 10,770 | 10,340 | 10,670 | +410 | +4% | 421,700 |
2023/08/29 | 10,900 | 10,900 | 10,260 | 10,260 | -580 | -5.4% | 369,900 |
2023/08/28 | 10,410 | 10,880 | 10,370 | 10,840 | +680 | +6.7% | 481,700 |
2023/08/25 | 10,520 | 10,630 | 9,930 | 10,160 | -630 | -5.8% | 551,300 |
2023/08/24 | 11,220 | 11,500 | 10,230 | 10,790 | +130 | +1.2% | 944,900 |
2023/08/23 | 10,590 | 10,950 | 10,410 | 10,660 | -40 | -0.4% | 471,000 |
2023/08/22 | 10,410 | 10,760 | 10,210 | 10,700 | +520 | +5.1% | 626,500 |
2023/08/21 | 9,980 | 10,400 | 9,870 | 10,180 | -100 | -1% | 469,900 |
2023/08/18 | 9,830 | 10,500 | 9,690 | 10,280 | +570 | +5.9% | 909,100 |
2023/08/17 | 9,980 | 10,140 | 9,440 | 9,710 | -730 | -7% | 618,300 |
2023/08/16 | 10,420 | 10,710 | 10,070 | 10,440 | -190 | -1.8% | 439,300 |
2023/08/15 | 10,570 | 10,820 | 10,120 | 10,630 | +510 | +5% | 532,300 |
2023/08/14 | 9,770 | 10,370 | 9,750 | 10,120 | +90 | +0.9% | 446,100 |
2023/08/10 | 10,360 | 10,440 | 9,820 | 10,030 | -330 | -3.2% | 676,600 |
2023/08/09 | 10,310 | 10,730 | 9,770 | 10,360 | -70 | -0.7% | 1,255,300 |
2023/08/08 | 9,640 | 11,370 | 9,560 | 10,430 | +530 | +5.4% | 1,963,000 |
2023/08/07 | 9,610 | 10,440 | 9,310 | 9,900 | +140 | +1.4% | 1,220,900 |
2023/08/04 | 8,680 | 9,760 | 8,610 | 9,760 | +1,500 | +18.2% | 1,263,000 |
2023/08/03 | 7,650 | 8,430 | 7,570 | 8,260 | +160 | +2% | 922,000 |
2023/08/02 | 7,150 | 8,490 | 7,150 | 8,100 | +1,020 | +14.4% | 1,353,100 |
2023/08/01 | 7,080 | 7,080 | 7,030 | 7,080 | +1,000 | +16.4% | 205,000 |
2023/07/31 | 6,080 | 6,080 | 6,080 | 6,080 | +1,000 | +19.7% | 59,200 |
2023/07/28 | 5,000 | 5,130 | 4,910 | 5,080 | -10 | -0.2% | 90,300 |
2023/07/27 | 5,170 | 5,180 | 5,060 | 5,090 | -130 | -2.5% | 55,600 |
2023/07/26 | 5,300 | 5,320 | 5,210 | 5,220 | -90 | -1.7% | 41,500 |
2023/07/25 | 5,350 | 5,350 | 5,230 | 5,310 | -10 | -0.2% | 29,500 |
2023/07/24 | 5,240 | 5,320 | 5,220 | 5,320 | +110 | +2.1% | 30,200 |
151~
200
件表示中 / 3457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 | 731,000円 | +8.5% | +23.5% | 0.82% | 14.34倍 | 1.25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 |
イリソ電子 | 310,500円 | +4.9% | -5.4% | 3.22% | 14.05倍 | 0.96倍 |
|
コネクター大手の一角。車載用途が柱。FA、ゲーム、家電関連も。製品の大半がカスタム品 |
エスペック | 310,000円 | +4.6% | +4.1% | 2.58% | 13.02倍 | 1.28倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
JDI | 1,800円 | -7.3% | - | 0.00% | - | 3.71倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
日信号 | 101,500円 | +1.5% | +11.5% | 3.05% | 11.11倍 | 0.65倍 |
|
鉄道、道路信号に強い3大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
市場注目の銘柄
チャート関連のコラム