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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 4,850 | 4,890 | 4,830 | 4,880 | +25 | +0.5% | 44,600 |
| 2015/11/19 | 4,920 | 4,920 | 4,855 | 4,855 | -5 | -0.1% | 33,300 |
| 2015/11/18 | 4,835 | 4,910 | 4,835 | 4,860 | -30 | -0.6% | 28,800 |
| 2015/11/17 | 4,835 | 4,910 | 4,835 | 4,890 | +70 | +1.5% | 42,600 |
| 2015/11/16 | 4,840 | 4,870 | 4,800 | 4,820 | -115 | -2.3% | 32,800 |
| 2015/11/13 | 4,850 | 4,950 | 4,850 | 4,935 | +25 | +0.5% | 36,700 |
| 2015/11/12 | 4,915 | 4,930 | 4,870 | 4,910 | ±0 | ±0% | 21,700 |
| 2015/11/11 | 4,855 | 4,920 | 4,855 | 4,910 | +5 | +0.1% | 21,700 |
| 2015/11/10 | 4,885 | 4,935 | 4,840 | 4,905 | -70 | -1.4% | 25,100 |
| 2015/11/09 | 4,895 | 4,985 | 4,895 | 4,975 | +65 | +1.3% | 62,300 |
| 2015/11/06 | 4,790 | 4,925 | 4,790 | 4,910 | +120 | +2.5% | 101,700 |
| 2015/11/05 | 4,550 | 4,815 | 4,550 | 4,790 | +300 | +6.7% | 151,400 |
| 2015/11/04 | 4,490 | 4,515 | 4,475 | 4,490 | +70 | +1.6% | 39,400 |
| 2015/11/02 | 4,460 | 4,460 | 4,370 | 4,420 | -50 | -1.1% | 36,300 |
| 2015/10/30 | 4,495 | 4,495 | 4,410 | 4,470 | ±0 | ±0% | 46,000 |
| 2015/10/29 | 4,400 | 4,485 | 4,395 | 4,470 | +70 | +1.6% | 123,900 |
| 2015/10/28 | 4,605 | 4,610 | 4,385 | 4,400 | -370 | -7.8% | 217,400 |
| 2015/10/27 | 4,765 | 4,855 | 4,650 | 4,770 | +120 | +2.6% | 187,400 |
| 2015/10/26 | 4,600 | 4,670 | 4,575 | 4,650 | +50 | +1.1% | 53,200 |
| 2015/10/23 | 4,695 | 4,695 | 4,545 | 4,600 | -35 | -0.8% | 51,600 |
| 2015/10/22 | 4,510 | 4,650 | 4,505 | 4,635 | +75 | +1.6% | 44,800 |
| 2015/10/21 | 4,500 | 4,575 | 4,500 | 4,560 | +60 | +1.3% | 53,400 |
| 2015/10/20 | 4,415 | 4,515 | 4,415 | 4,500 | +85 | +1.9% | 53,400 |
| 2015/10/19 | 4,405 | 4,475 | 4,390 | 4,415 | +35 | +0.8% | 62,300 |
| 2015/10/16 | 4,535 | 4,535 | 4,370 | 4,380 | -150 | -3.3% | 79,100 |
| 2015/10/15 | 4,410 | 4,540 | 4,410 | 4,530 | +95 | +2.1% | 51,900 |
| 2015/10/14 | 4,430 | 4,455 | 4,375 | 4,435 | -25 | -0.6% | 66,100 |
| 2015/10/13 | 4,470 | 4,510 | 4,400 | 4,460 | +5 | +0.1% | 93,600 |
| 2015/10/09 | 4,370 | 4,470 | 4,365 | 4,455 | +90 | +2.1% | 36,000 |
| 2015/10/08 | 4,390 | 4,430 | 4,350 | 4,365 | -30 | -0.7% | 44,500 |
| 2015/10/07 | 4,310 | 4,415 | 4,310 | 4,395 | +95 | +2.2% | 47,000 |
| 2015/10/06 | 4,340 | 4,400 | 4,300 | 4,300 | +30 | +0.7% | 52,500 |
| 2015/10/05 | 4,350 | 4,350 | 4,240 | 4,270 | -35 | -0.8% | 34,200 |
| 2015/10/02 | 4,200 | 4,325 | 4,180 | 4,305 | +50 | +1.2% | 29,100 |
| 2015/10/01 | 4,190 | 4,280 | 4,190 | 4,255 | +125 | +3% | 27,800 |
| 2015/09/30 | 4,060 | 4,150 | 4,035 | 4,130 | +140 | +3.5% | 32,400 |
| 2015/09/29 | 4,065 | 4,070 | 3,965 | 3,990 | -145 | -3.5% | 32,000 |
| 2015/09/28 | 4,140 | 4,200 | 4,060 | 4,135 | -25 | -0.6% | 23,100 |
| 2015/09/25 | 4,090 | 4,160 | 4,055 | 4,160 | +45 | +1.1% | 26,800 |
| 2015/09/24 | 4,175 | 4,175 | 4,085 | 4,115 | -115 | -2.7% | 39,500 |
| 2015/09/18 | 4,330 | 4,330 | 4,220 | 4,230 | -100 | -2.3% | 34,500 |
| 2015/09/17 | 4,245 | 4,370 | 4,225 | 4,330 | +95 | +2.2% | 44,700 |
| 2015/09/16 | 4,200 | 4,265 | 4,160 | 4,235 | +60 | +1.4% | 29,200 |
| 2015/09/15 | 4,190 | 4,235 | 4,155 | 4,175 | -10 | -0.2% | 25,000 |
| 2015/09/14 | 4,255 | 4,255 | 4,135 | 4,185 | -35 | -0.8% | 24,100 |
| 2015/09/11 | 4,175 | 4,250 | 4,140 | 4,220 | +35 | +0.8% | 76,500 |
| 2015/09/10 | 4,120 | 4,220 | 4,115 | 4,185 | -5 | -0.1% | 92,200 |
| 2015/09/09 | 4,135 | 4,190 | 4,135 | 4,190 | +185 | +4.6% | 45,300 |
| 2015/09/08 | 4,010 | 4,095 | 3,995 | 4,005 | +5 | +0.1% | 45,500 |
| 2015/09/07 | 3,980 | 4,080 | 3,965 | 4,000 | -75 | -1.8% | 35,400 |
2301～
2350
件表示中 / 3685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 | 387,500円 | +0.5% | +4.5% | 1.55% | 9.52倍 | 0.65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 |
| ミツバ | 80,000円 | -1.8% | -26.2% | 1.25% | 3.44倍 | 0.41倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| 市光工 | 38,400円 | -3.6% | -4.9% | 3.65% | 9.47倍 | 0.53倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| タムラ製 | 44,600円 | +5.0% | +0.9% | 2.91% | 10.73倍 | 0.59倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| 日本トリム | 411,000円 | +11.7% | +14.7% | 3.16% | 12.75倍 | 1.37倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
市場注目の銘柄
チャート関連のコラム
