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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 3,875 | 4,050 | 3,870 | 4,010 | +45 | +1.1% | 26,800 |
| 2016/02/05 | 3,900 | 3,975 | 3,900 | 3,965 | -25 | -0.6% | 27,100 |
| 2016/02/04 | 4,025 | 4,075 | 3,970 | 3,990 | -105 | -2.6% | 36,800 |
| 2016/02/03 | 4,100 | 4,140 | 4,050 | 4,095 | -130 | -3.1% | 45,500 |
| 2016/02/02 | 4,270 | 4,295 | 4,210 | 4,225 | -50 | -1.2% | 41,800 |
| 2016/02/01 | 4,250 | 4,310 | 4,250 | 4,275 | +85 | +2% | 69,600 |
| 2016/01/29 | 4,105 | 4,250 | 4,075 | 4,190 | +85 | +2.1% | 60,000 |
| 2016/01/28 | 4,130 | 4,185 | 4,070 | 4,105 | -40 | -1% | 64,500 |
| 2016/01/27 | 4,170 | 4,210 | 4,085 | 4,145 | +115 | +2.9% | 85,200 |
| 2016/01/26 | 4,100 | 4,170 | 4,000 | 4,030 | +170 | +4.4% | 161,700 |
| 2016/01/25 | 3,865 | 3,965 | 3,825 | 3,860 | -5 | -0.1% | 46,600 |
| 2016/01/22 | 3,755 | 3,875 | 3,720 | 3,865 | +250 | +6.9% | 34,900 |
| 2016/01/21 | 3,665 | 3,810 | 3,610 | 3,615 | -120 | -3.2% | 58,500 |
| 2016/01/20 | 3,870 | 3,940 | 3,730 | 3,735 | -145 | -3.7% | 43,800 |
| 2016/01/19 | 3,850 | 3,930 | 3,835 | 3,880 | -15 | -0.4% | 33,000 |
| 2016/01/18 | 3,825 | 3,900 | 3,770 | 3,895 | -25 | -0.6% | 24,600 |
| 2016/01/15 | 4,020 | 4,050 | 3,885 | 3,920 | -55 | -1.4% | 41,200 |
| 2016/01/14 | 4,000 | 4,000 | 3,900 | 3,975 | -130 | -3.2% | 53,100 |
| 2016/01/13 | 4,025 | 4,125 | 4,005 | 4,105 | +175 | +4.5% | 38,200 |
| 2016/01/12 | 4,045 | 4,135 | 3,925 | 3,930 | -150 | -3.7% | 83,400 |
| 2016/01/08 | 4,025 | 4,160 | 4,025 | 4,080 | +5 | +0.1% | 37,800 |
| 2016/01/07 | 4,095 | 4,105 | 4,045 | 4,075 | -65 | -1.6% | 81,300 |
| 2016/01/06 | 4,180 | 4,210 | 4,105 | 4,140 | -45 | -1.1% | 35,300 |
| 2016/01/05 | 4,210 | 4,225 | 4,175 | 4,185 | -35 | -0.8% | 27,400 |
| 2016/01/04 | 4,295 | 4,330 | 4,210 | 4,220 | -145 | -3.3% | 38,500 |
| 2015/12/30 | 4,350 | 4,400 | 4,350 | 4,365 | +15 | +0.3% | 20,800 |
| 2015/12/29 | 4,330 | 4,360 | 4,260 | 4,350 | +50 | +1.2% | 22,500 |
| 2015/12/28 | 4,290 | 4,355 | 4,290 | 4,300 | +75 | +1.8% | 30,000 |
| 2015/12/25 | 4,225 | 4,270 | 4,210 | 4,225 | -25 | -0.6% | 59,400 |
| 2015/12/24 | 4,420 | 4,445 | 4,240 | 4,250 | -170 | -3.8% | 60,700 |
| 2015/12/22 | 4,480 | 4,480 | 4,405 | 4,420 | -40 | -0.9% | 15,500 |
| 2015/12/21 | 4,440 | 4,470 | 4,395 | 4,460 | -50 | -1.1% | 30,700 |
| 2015/12/18 | 4,520 | 4,625 | 4,500 | 4,510 | -35 | -0.8% | 52,900 |
| 2015/12/17 | 4,630 | 4,675 | 4,515 | 4,545 | -50 | -1.1% | 52,600 |
| 2015/12/16 | 4,600 | 4,600 | 4,505 | 4,595 | +25 | +0.5% | 59,800 |
| 2015/12/15 | 4,590 | 4,640 | 4,555 | 4,570 | -60 | -1.3% | 32,700 |
| 2015/12/14 | 4,640 | 4,655 | 4,585 | 4,630 | -100 | -2.1% | 16,700 |
| 2015/12/11 | 4,730 | 4,780 | 4,710 | 4,730 | -10 | -0.2% | 23,900 |
| 2015/12/10 | 4,700 | 4,750 | 4,630 | 4,740 | +15 | +0.3% | 39,500 |
| 2015/12/09 | 4,750 | 4,790 | 4,715 | 4,725 | -65 | -1.4% | 39,600 |
| 2015/12/08 | 4,815 | 4,815 | 4,755 | 4,790 | -40 | -0.8% | 22,400 |
| 2015/12/07 | 4,775 | 4,870 | 4,775 | 4,830 | +55 | +1.2% | 34,600 |
| 2015/12/04 | 4,720 | 4,785 | 4,710 | 4,775 | -60 | -1.2% | 23,300 |
| 2015/12/03 | 4,890 | 4,895 | 4,800 | 4,835 | -50 | -1% | 24,600 |
| 2015/12/02 | 4,945 | 4,970 | 4,860 | 4,885 | -45 | -0.9% | 42,800 |
| 2015/12/01 | 4,825 | 4,940 | 4,825 | 4,930 | +110 | +2.3% | 66,400 |
| 2015/11/30 | 4,780 | 4,825 | 4,780 | 4,820 | +40 | +0.8% | 50,000 |
| 2015/11/27 | 4,825 | 4,825 | 4,770 | 4,780 | -15 | -0.3% | 28,300 |
| 2015/11/26 | 4,765 | 4,850 | 4,765 | 4,795 | +20 | +0.4% | 53,300 |
| 2015/11/25 | 4,815 | 4,820 | 4,755 | 4,775 | -60 | -1.2% | 38,400 |
2151～
2200
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
