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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 6,060 | 6,080 | 5,930 | 5,990 | -140 | -2.3% | 52,400 |
| 2014/04/04 | 6,050 | 6,160 | 6,030 | 6,130 | +80 | +1.3% | 110,700 |
| 2014/04/03 | 5,950 | 6,130 | 5,910 | 6,050 | +160 | +2.7% | 88,500 |
| 2014/04/02 | 5,830 | 5,980 | 5,810 | 5,890 | +90 | +1.6% | 96,700 |
| 2014/04/01 | 5,840 | 5,900 | 5,780 | 5,800 | ±0 | ±0% | 74,300 |
| 2014/03/31 | 5,700 | 5,810 | 5,680 | 5,800 | +160 | +2.8% | 66,400 |
| 2014/03/28 | 5,500 | 5,660 | 5,490 | 5,640 | +80 | +1.4% | 76,700 |
| 2014/03/27 | 5,550 | 5,580 | 5,460 | 5,560 | -80 | -1.4% | 86,200 |
| 2014/03/26 | 5,620 | 5,690 | 5,620 | 5,640 | +30 | +0.5% | 58,100 |
| 2014/03/25 | 5,560 | 5,690 | 5,540 | 5,610 | -30 | -0.5% | 71,000 |
| 2014/03/24 | 5,650 | 5,810 | 5,610 | 5,640 | -60 | -1.1% | 106,500 |
| 2014/03/20 | 5,810 | 5,840 | 5,690 | 5,700 | -60 | -1% | 95,400 |
| 2014/03/19 | 5,760 | 5,860 | 5,680 | 5,760 | +60 | +1.1% | 133,800 |
| 2014/03/18 | 5,920 | 5,920 | 5,690 | 5,700 | -120 | -2.1% | 226,600 |
| 2014/03/17 | 5,800 | 5,920 | 5,790 | 5,820 | -10 | -0.2% | 108,700 |
| 2014/03/14 | 5,820 | 5,930 | 5,760 | 5,830 | -220 | -3.6% | 166,000 |
| 2014/03/13 | 6,230 | 6,230 | 6,030 | 6,050 | -220 | -3.5% | 160,800 |
| 2014/03/12 | 6,280 | 6,340 | 6,220 | 6,270 | -100 | -1.6% | 53,300 |
| 2014/03/11 | 6,320 | 6,390 | 6,310 | 6,370 | +50 | +0.8% | 58,200 |
| 2014/03/10 | 6,310 | 6,340 | 6,240 | 6,320 | +40 | +0.6% | 40,700 |
| 2014/03/07 | 6,280 | 6,350 | 6,250 | 6,280 | +10 | +0.2% | 43,200 |
| 2014/03/06 | 6,270 | 6,290 | 6,190 | 6,270 | -70 | -1.1% | 136,000 |
| 2014/03/05 | 6,510 | 6,580 | 6,270 | 6,340 | -90 | -1.4% | 111,600 |
| 2014/03/04 | 6,240 | 6,490 | 6,230 | 6,430 | +60 | +0.9% | 75,200 |
| 2014/03/03 | 6,500 | 6,540 | 6,320 | 6,370 | -280 | -4.2% | 79,600 |
| 2014/02/28 | 6,600 | 6,690 | 6,540 | 6,650 | +30 | +0.5% | 93,700 |
| 2014/02/27 | 6,570 | 6,730 | 6,550 | 6,620 | +30 | +0.5% | 146,100 |
| 2014/02/26 | 6,470 | 6,690 | 6,470 | 6,590 | +20 | +0.3% | 101,400 |
| 2014/02/25 | 6,400 | 6,610 | 6,400 | 6,570 | +240 | +3.8% | 102,800 |
| 2014/02/24 | 6,220 | 6,380 | 6,180 | 6,330 | +50 | +0.8% | 100,300 |
| 2014/02/21 | 6,130 | 6,290 | 6,130 | 6,280 | +210 | +3.5% | 78,100 |
| 2014/02/20 | 6,170 | 6,180 | 6,020 | 6,070 | -160 | -2.6% | 99,000 |
| 2014/02/19 | 6,270 | 6,330 | 6,180 | 6,230 | -100 | -1.6% | 62,100 |
| 2014/02/18 | 6,220 | 6,350 | 6,160 | 6,330 | +120 | +1.9% | 81,800 |
| 2014/02/17 | 6,080 | 6,250 | 6,010 | 6,210 | +110 | +1.8% | 93,000 |
| 2014/02/14 | 6,240 | 6,320 | 6,040 | 6,100 | -110 | -1.8% | 165,800 |
| 2014/02/13 | 6,360 | 6,410 | 6,140 | 6,210 | -180 | -2.8% | 170,500 |
| 2014/02/12 | 6,470 | 6,520 | 6,370 | 6,390 | +20 | +0.3% | 116,000 |
| 2014/02/10 | 6,530 | 6,550 | 6,320 | 6,370 | -100 | -1.5% | 116,300 |
| 2014/02/07 | 6,540 | 6,600 | 6,360 | 6,470 | +110 | +1.7% | 102,200 |
| 2014/02/06 | 6,270 | 6,460 | 6,260 | 6,360 | +150 | +2.4% | 88,800 |
| 2014/02/05 | 6,270 | 6,340 | 6,030 | 6,210 | +120 | +2% | 169,300 |
| 2014/02/04 | 6,160 | 6,260 | 5,980 | 6,090 | -450 | -6.9% | 374,500 |
| 2014/02/03 | 6,760 | 6,830 | 6,530 | 6,540 | -380 | -5.5% | 204,700 |
| 2014/01/31 | 7,360 | 7,360 | 6,760 | 6,920 | -450 | -6.1% | 305,100 |
| 2014/01/30 | 7,050 | 7,390 | 6,820 | 7,370 | +260 | +3.7% | 274,300 |
| 2014/01/29 | 7,150 | 7,210 | 7,050 | 7,110 | +130 | +1.9% | 190,000 |
| 2014/01/28 | 7,240 | 7,240 | 6,980 | 6,980 | -210 | -2.9% | 150,200 |
| 2014/01/27 | 7,250 | 7,290 | 7,110 | 7,190 | -380 | -5% | 138,700 |
| 2014/01/24 | 7,420 | 7,620 | 7,370 | 7,570 | -10 | -0.1% | 118,100 |
2601～
2650
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
