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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 7,330 | 7,330 | 7,000 | 7,120 | -210 | -2.9% | 178,300 |
| 2024/04/12 | 7,350 | 7,380 | 7,030 | 7,330 | +210 | +2.9% | 286,200 |
| 2024/04/11 | 7,100 | 7,370 | 7,020 | 7,120 | +20 | +0.3% | 376,000 |
| 2024/04/10 | 7,030 | 7,350 | 6,940 | 7,100 | +170 | +2.5% | 270,400 |
| 2024/04/09 | 7,020 | 7,020 | 6,860 | 6,930 | -50 | -0.7% | 79,700 |
| 2024/04/08 | 6,980 | 7,080 | 6,820 | 6,980 | +200 | +2.9% | 136,400 |
| 2024/04/05 | 6,810 | 6,890 | 6,670 | 6,780 | -220 | -3.1% | 231,800 |
| 2024/04/04 | 7,010 | 7,430 | 6,890 | 7,000 | +160 | +2.3% | 304,000 |
| 2024/04/03 | 7,040 | 7,040 | 6,740 | 6,840 | -250 | -3.5% | 185,500 |
| 2024/04/02 | 7,520 | 7,520 | 7,040 | 7,090 | -320 | -4.3% | 171,400 |
| 2024/04/01 | 7,490 | 7,620 | 7,300 | 7,410 | +60 | +0.8% | 160,300 |
| 2024/03/29 | 7,310 | 7,590 | 7,150 | 7,350 | +120 | +1.7% | 262,700 |
| 2024/03/28 | 7,180 | 7,390 | 7,170 | 7,230 | -40 | -0.6% | 125,700 |
| 2024/03/27 | 7,390 | 7,480 | 7,160 | 7,270 | -230 | -3.1% | 207,700 |
| 2024/03/26 | 7,450 | 7,560 | 7,370 | 7,500 | -40 | -0.5% | 194,400 |
| 2024/03/25 | 7,680 | 7,700 | 7,510 | 7,540 | -220 | -2.8% | 202,500 |
| 2024/03/22 | 7,770 | 7,990 | 7,570 | 7,760 | -240 | -3% | 276,400 |
| 2024/03/21 | 8,390 | 8,440 | 7,940 | 8,000 | -150 | -1.8% | 251,300 |
| 2024/03/19 | 7,920 | 8,180 | 7,870 | 8,150 | +80 | +1% | 204,900 |
| 2024/03/18 | 7,620 | 8,190 | 7,610 | 8,070 | +490 | +6.5% | 318,300 |
| 2024/03/15 | 7,700 | 7,760 | 7,520 | 7,580 | -130 | -1.7% | 98,500 |
| 2024/03/14 | 7,620 | 7,710 | 7,520 | 7,710 | -60 | -0.8% | 92,000 |
| 2024/03/13 | 7,900 | 7,990 | 7,670 | 7,770 | -70 | -0.9% | 114,200 |
| 2024/03/12 | 7,900 | 8,040 | 7,630 | 7,840 | +20 | +0.3% | 148,700 |
| 2024/03/11 | 8,080 | 8,080 | 7,730 | 7,820 | -530 | -6.3% | 199,400 |
| 2024/03/08 | 8,200 | 8,600 | 8,200 | 8,350 | +130 | +1.6% | 171,700 |
| 2024/03/07 | 8,370 | 8,520 | 8,160 | 8,220 | -70 | -0.8% | 235,300 |
| 2024/03/06 | 8,310 | 8,370 | 8,090 | 8,290 | -320 | -3.7% | 286,100 |
| 2024/03/05 | 8,300 | 8,840 | 8,250 | 8,610 | +200 | +2.4% | 298,500 |
| 2024/03/04 | 8,270 | 8,620 | 8,260 | 8,410 | +220 | +2.7% | 261,200 |
| 2024/03/01 | 8,240 | 8,330 | 8,140 | 8,190 | -120 | -1.4% | 135,200 |
| 2024/02/29 | 8,270 | 8,470 | 8,190 | 8,310 | -10 | -0.1% | 201,100 |
| 2024/02/28 | 8,510 | 8,550 | 8,250 | 8,320 | -240 | -2.8% | 202,400 |
| 2024/02/27 | 8,680 | 8,740 | 8,380 | 8,560 | -40 | -0.5% | 174,100 |
| 2024/02/26 | 8,730 | 8,910 | 8,400 | 8,600 | -110 | -1.3% | 226,100 |
| 2024/02/22 | 9,410 | 9,540 | 8,710 | 8,710 | -290 | -3.2% | 386,400 |
| 2024/02/21 | 8,760 | 9,140 | 8,570 | 9,000 | +270 | +3.1% | 291,300 |
| 2024/02/20 | 8,800 | 8,830 | 8,610 | 8,730 | -60 | -0.7% | 254,000 |
| 2024/02/19 | 9,100 | 9,130 | 8,640 | 8,790 | -390 | -4.2% | 511,000 |
| 2024/02/16 | 9,950 | 10,040 | 9,140 | 9,180 | -810 | -8.1% | 382,000 |
| 2024/02/15 | 9,970 | 10,160 | 9,710 | 9,990 | +150 | +1.5% | 210,400 |
| 2024/02/14 | 9,490 | 9,940 | 9,400 | 9,840 | +50 | +0.5% | 282,200 |
| 2024/02/13 | 10,320 | 10,540 | 9,580 | 9,790 | -250 | -2.5% | 399,700 |
| 2024/02/09 | 10,890 | 11,320 | 10,040 | 10,040 | -850 | -7.8% | 492,400 |
| 2024/02/08 | 10,890 | 11,050 | 10,460 | 10,890 | ±0 | ±0% | 283,900 |
| 2024/02/07 | 10,810 | 11,000 | 10,160 | 10,890 | -220 | -2% | 513,500 |
| 2024/02/06 | 10,750 | 11,190 | 10,700 | 11,110 | +410 | +3.8% | 250,200 |
| 2024/02/05 | 11,300 | 11,580 | 10,630 | 10,700 | -440 | -3.9% | 416,400 |
| 2024/02/02 | 10,260 | 11,150 | 10,260 | 11,140 | +1,280 | +13% | 819,000 |
| 2024/02/01 | 11,260 | 11,300 | 9,670 | 9,860 | -2,300 | -18.9% | 1,191,600 |
151～
200
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
