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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 3,860 | 3,870 | 3,665 | 3,670 | -200 | -5.2% | 141,700 |
| 2016/04/19 | 3,845 | 3,920 | 3,805 | 3,870 | -135 | -3.4% | 119,400 |
| 2016/04/18 | 4,020 | 4,050 | 3,965 | 4,005 | -90 | -2.2% | 22,200 |
| 2016/04/15 | 4,030 | 4,125 | 4,025 | 4,095 | -5 | -0.1% | 28,300 |
| 2016/04/14 | 3,990 | 4,110 | 3,990 | 4,100 | +150 | +3.8% | 56,700 |
| 2016/04/13 | 3,900 | 3,965 | 3,885 | 3,950 | +100 | +2.6% | 35,400 |
| 2016/04/12 | 3,800 | 3,890 | 3,800 | 3,850 | +50 | +1.3% | 26,700 |
| 2016/04/11 | 3,870 | 3,870 | 3,740 | 3,800 | -80 | -2.1% | 38,200 |
| 2016/04/08 | 3,755 | 3,920 | 3,705 | 3,880 | +110 | +2.9% | 45,700 |
| 2016/04/07 | 3,905 | 3,940 | 3,730 | 3,770 | -110 | -2.8% | 63,100 |
| 2016/04/06 | 3,900 | 3,930 | 3,845 | 3,880 | -30 | -0.8% | 42,900 |
| 2016/04/05 | 4,010 | 4,030 | 3,910 | 3,910 | -165 | -4% | 24,600 |
| 2016/04/04 | 4,095 | 4,155 | 4,035 | 4,075 | -15 | -0.4% | 24,400 |
| 2016/04/01 | 4,200 | 4,200 | 4,060 | 4,090 | -80 | -1.9% | 53,700 |
| 2016/03/31 | 4,240 | 4,280 | 4,170 | 4,170 | -40 | -1% | 26,100 |
| 2016/03/30 | 4,175 | 4,250 | 4,130 | 4,210 | +50 | +1.2% | 32,900 |
| 2016/03/29 | 4,155 | 4,190 | 4,115 | 4,160 | -45 | -1.1% | 24,900 |
| 2016/03/28 | 4,240 | 4,260 | 4,165 | 4,205 | +15 | +0.4% | 29,000 |
| 2016/03/25 | 4,245 | 4,245 | 4,150 | 4,190 | +15 | +0.4% | 29,000 |
| 2016/03/24 | 4,195 | 4,250 | 4,145 | 4,175 | -20 | -0.5% | 29,700 |
| 2016/03/23 | 4,290 | 4,305 | 4,155 | 4,195 | -70 | -1.6% | 24,700 |
| 2016/03/22 | 4,265 | 4,295 | 4,195 | 4,265 | +90 | +2.2% | 44,100 |
| 2016/03/18 | 4,245 | 4,270 | 4,120 | 4,175 | -115 | -2.7% | 48,900 |
| 2016/03/17 | 4,300 | 4,345 | 4,250 | 4,290 | +20 | +0.5% | 24,300 |
| 2016/03/16 | 4,275 | 4,345 | 4,260 | 4,270 | -5 | -0.1% | 26,700 |
| 2016/03/15 | 4,255 | 4,295 | 4,200 | 4,275 | ±0 | ±0% | 38,100 |
| 2016/03/14 | 4,250 | 4,290 | 4,200 | 4,275 | +85 | +2% | 27,000 |
| 2016/03/11 | 4,145 | 4,210 | 4,110 | 4,190 | ±0 | ±0% | 42,400 |
| 2016/03/10 | 4,100 | 4,210 | 4,100 | 4,190 | +155 | +3.8% | 45,200 |
| 2016/03/09 | 3,995 | 4,055 | 3,940 | 4,035 | -5 | -0.1% | 24,500 |
| 2016/03/08 | 4,070 | 4,120 | 3,970 | 4,040 | -30 | -0.7% | 49,900 |
| 2016/03/07 | 4,145 | 4,160 | 4,055 | 4,070 | -80 | -1.9% | 20,500 |
| 2016/03/04 | 4,020 | 4,155 | 4,005 | 4,150 | +135 | +3.4% | 38,100 |
| 2016/03/03 | 3,965 | 4,015 | 3,960 | 4,015 | +50 | +1.3% | 19,300 |
| 2016/03/02 | 4,050 | 4,075 | 3,940 | 3,965 | -10 | -0.3% | 59,000 |
| 2016/03/01 | 3,930 | 4,000 | 3,930 | 3,975 | +25 | +0.6% | 42,700 |
| 2016/02/29 | 4,035 | 4,100 | 3,950 | 3,950 | -25 | -0.6% | 50,900 |
| 2016/02/26 | 3,930 | 4,010 | 3,920 | 3,975 | +75 | +1.9% | 42,800 |
| 2016/02/25 | 3,780 | 3,920 | 3,780 | 3,900 | +145 | +3.9% | 33,800 |
| 2016/02/24 | 3,755 | 3,790 | 3,720 | 3,755 | -45 | -1.2% | 49,300 |
| 2016/02/23 | 3,820 | 3,890 | 3,785 | 3,800 | -15 | -0.4% | 35,600 |
| 2016/02/22 | 3,770 | 3,850 | 3,770 | 3,815 | +15 | +0.4% | 24,100 |
| 2016/02/19 | 3,850 | 3,855 | 3,775 | 3,800 | -70 | -1.8% | 38,800 |
| 2016/02/18 | 3,795 | 3,905 | 3,790 | 3,870 | +150 | +4% | 48,300 |
| 2016/02/17 | 3,740 | 3,800 | 3,650 | 3,720 | -20 | -0.5% | 31,200 |
| 2016/02/16 | 3,730 | 3,840 | 3,725 | 3,740 | +5 | +0.1% | 35,000 |
| 2016/02/15 | 3,615 | 3,765 | 3,615 | 3,735 | +220 | +6.3% | 55,000 |
| 2016/02/12 | 3,580 | 3,625 | 3,500 | 3,515 | -210 | -5.6% | 60,500 |
| 2016/02/10 | 3,815 | 3,895 | 3,680 | 3,725 | -80 | -2.1% | 64,900 |
| 2016/02/09 | 3,830 | 3,870 | 3,765 | 3,805 | -205 | -5.1% | 42,300 |
2101～
2150
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
