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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 6,350 | 6,540 | 6,270 | 6,520 | +200 | +3.2% | 59,500 |
| 2024/10/25 | 6,430 | 6,430 | 6,260 | 6,320 | -120 | -1.9% | 71,600 |
| 2024/10/24 | 6,420 | 6,530 | 6,420 | 6,440 | -100 | -1.5% | 63,700 |
| 2024/10/23 | 6,620 | 6,660 | 6,480 | 6,540 | -100 | -1.5% | 47,000 |
| 2024/10/22 | 6,750 | 6,770 | 6,600 | 6,640 | -160 | -2.4% | 62,300 |
| 2024/10/21 | 6,840 | 6,970 | 6,800 | 6,800 | -80 | -1.2% | 50,100 |
| 2024/10/18 | 6,860 | 6,930 | 6,800 | 6,880 | +90 | +1.3% | 47,900 |
| 2024/10/17 | 6,780 | 6,820 | 6,690 | 6,790 | -80 | -1.2% | 61,100 |
| 2024/10/16 | 6,860 | 6,990 | 6,720 | 6,870 | -240 | -3.4% | 109,500 |
| 2024/10/15 | 6,930 | 7,120 | 6,890 | 7,110 | +260 | +3.8% | 107,100 |
| 2024/10/11 | 6,790 | 6,970 | 6,780 | 6,850 | +60 | +0.9% | 76,700 |
| 2024/10/10 | 6,970 | 7,040 | 6,790 | 6,790 | -20 | -0.3% | 91,600 |
| 2024/10/09 | 6,850 | 6,900 | 6,710 | 6,810 | +10 | +0.1% | 83,700 |
| 2024/10/08 | 6,660 | 6,950 | 6,660 | 6,800 | +40 | +0.6% | 157,600 |
| 2024/10/07 | 6,630 | 6,840 | 6,620 | 6,760 | +280 | +4.3% | 144,200 |
| 2024/10/04 | 6,620 | 6,630 | 6,410 | 6,480 | -140 | -2.1% | 82,700 |
| 2024/10/03 | 6,600 | 6,710 | 6,520 | 6,620 | +180 | +2.8% | 86,900 |
| 2024/10/02 | 6,500 | 6,570 | 6,440 | 6,440 | -200 | -3% | 75,800 |
| 2024/10/01 | 6,510 | 6,680 | 6,500 | 6,640 | +140 | +2.2% | 74,800 |
| 2024/09/30 | 6,540 | 6,640 | 6,460 | 6,500 | -300 | -4.4% | 86,600 |
| 2024/09/27 | 6,730 | 6,910 | 6,680 | 6,800 | +100 | +1.5% | 106,700 |
| 2024/09/26 | 6,580 | 6,720 | 6,580 | 6,700 | +160 | +2.4% | 73,600 |
| 2024/09/25 | 6,600 | 6,600 | 6,440 | 6,540 | -10 | -0.2% | 73,500 |
| 2024/09/24 | 6,610 | 6,610 | 6,420 | 6,550 | +40 | +0.6% | 96,800 |
| 2024/09/20 | 6,400 | 6,560 | 6,340 | 6,510 | +310 | +5% | 114,900 |
| 2024/09/19 | 6,260 | 6,280 | 6,160 | 6,200 | +80 | +1.3% | 77,700 |
| 2024/09/18 | 5,990 | 6,140 | 5,970 | 6,120 | +270 | +4.6% | 107,100 |
| 2024/09/17 | 6,110 | 6,110 | 5,770 | 5,850 | -230 | -3.8% | 100,900 |
| 2024/09/13 | 6,160 | 6,310 | 6,030 | 6,080 | -80 | -1.3% | 108,000 |
| 2024/09/12 | 6,140 | 6,220 | 6,070 | 6,160 | +200 | +3.4% | 71,100 |
| 2024/09/11 | 5,910 | 6,020 | 5,880 | 5,960 | -50 | -0.8% | 108,000 |
| 2024/09/10 | 6,090 | 6,160 | 5,900 | 6,010 | ±0 | ±0% | 92,300 |
| 2024/09/09 | 5,940 | 6,060 | 5,820 | 6,010 | -210 | -3.4% | 228,500 |
| 2024/09/06 | 6,430 | 6,520 | 6,200 | 6,220 | -160 | -2.5% | 140,400 |
| 2024/09/05 | 6,300 | 6,540 | 6,280 | 6,380 | -20 | -0.3% | 105,900 |
| 2024/09/04 | 6,670 | 6,680 | 6,330 | 6,400 | -510 | -7.4% | 285,300 |
| 2024/09/03 | 7,010 | 7,080 | 6,830 | 6,910 | -100 | -1.4% | 132,600 |
| 2024/09/02 | 7,170 | 7,240 | 6,960 | 7,010 | -70 | -1% | 196,000 |
| 2024/08/30 | 7,100 | 7,140 | 6,940 | 7,080 | +30 | +0.4% | 245,800 |
| 2024/08/29 | 7,470 | 7,510 | 7,040 | 7,050 | -660 | -8.6% | 324,000 |
| 2024/08/28 | 7,890 | 7,890 | 7,540 | 7,710 | -260 | -3.3% | 163,600 |
| 2024/08/27 | 8,020 | 8,100 | 7,940 | 7,970 | -160 | -2% | 74,800 |
| 2024/08/26 | 8,450 | 8,470 | 8,080 | 8,130 | -350 | -4.1% | 76,800 |
| 2024/08/23 | 8,230 | 8,620 | 8,230 | 8,480 | +170 | +2% | 67,900 |
| 2024/08/22 | 8,620 | 8,620 | 8,290 | 8,310 | -310 | -3.6% | 81,900 |
| 2024/08/21 | 8,550 | 8,660 | 8,460 | 8,620 | -80 | -0.9% | 67,600 |
| 2024/08/20 | 8,670 | 8,820 | 8,550 | 8,700 | +60 | +0.7% | 84,400 |
| 2024/08/19 | 8,740 | 8,970 | 8,560 | 8,640 | -100 | -1.1% | 101,700 |
| 2024/08/16 | 8,350 | 8,800 | 8,300 | 8,740 | +570 | +7% | 175,600 |
| 2024/08/15 | 7,650 | 8,240 | 7,640 | 8,170 | +510 | +6.7% | 167,200 |
201～
250
件表示中 / 3768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 | 511,000円 | -0.2% | -44.9% | 1.57% | 21.52倍 | 0.82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 |
| アイホン | 282,500円 | +3.3% | +20.1% | 4.60% | 12.50倍 | 0.69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 |
| コーセル | 122,000円 | +23.2% | +277.4% | 4.51% | 26.32倍 | 0.90倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 東光高岳 | 304,000円 | +1.3% | 0.0% | 2.43% | 12.51倍 | 0.80倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| ヤーマン | 82,900円 | -28.1% | - | 1.63% | 182.60倍 | 1.76倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
市場注目の銘柄
チャート関連のコラム
