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 |
|---|---|---|---|---|---|---|---|
| 2014/06/25 | 7,120 | 7,210 | 7,070 | 7,180 | -30 | -0.4% | 58,500 |
| 2014/06/24 | 7,120 | 7,240 | 7,110 | 7,210 | -10 | -0.1% | 80,600 |
| 2014/06/23 | 7,100 | 7,260 | 7,080 | 7,220 | +20 | +0.3% | 91,600 |
| 2014/06/20 | 7,250 | 7,270 | 7,160 | 7,200 | -140 | -1.9% | 126,800 |
| 2014/06/19 | 7,320 | 7,370 | 7,270 | 7,340 | -10 | -0.1% | 119,500 |
| 2014/06/18 | 7,290 | 7,370 | 7,150 | 7,350 | +120 | +1.7% | 106,400 |
| 2014/06/17 | 7,260 | 7,310 | 7,110 | 7,230 | -40 | -0.6% | 81,700 |
| 2014/06/16 | 7,310 | 7,370 | 7,230 | 7,270 | -140 | -1.9% | 85,100 |
| 2014/06/13 | 7,210 | 7,480 | 7,100 | 7,410 | +240 | +3.3% | 183,100 |
| 2014/06/12 | 7,050 | 7,190 | 7,030 | 7,170 | +70 | +1% | 78,500 |
| 2014/06/11 | 6,920 | 7,130 | 6,910 | 7,100 | +140 | +2% | 64,400 |
| 2014/06/10 | 7,040 | 7,090 | 6,940 | 6,960 | -70 | -1% | 86,000 |
| 2014/06/09 | 7,080 | 7,220 | 7,010 | 7,030 | ±0 | ±0% | 137,200 |
| 2014/06/06 | 6,940 | 7,050 | 6,910 | 7,030 | +100 | +1.4% | 132,100 |
| 2014/06/05 | 6,850 | 6,940 | 6,840 | 6,930 | +80 | +1.2% | 73,300 |
| 2014/06/04 | 6,910 | 6,910 | 6,820 | 6,850 | -70 | -1% | 76,900 |
| 2014/06/03 | 6,880 | 6,950 | 6,830 | 6,920 | +120 | +1.8% | 144,500 |
| 2014/06/02 | 6,700 | 6,880 | 6,700 | 6,800 | +170 | +2.6% | 155,800 |
| 2014/05/30 | 6,730 | 6,750 | 6,580 | 6,630 | -60 | -0.9% | 101,800 |
| 2014/05/29 | 6,670 | 6,740 | 6,660 | 6,690 | -40 | -0.6% | 45,400 |
| 2014/05/28 | 6,620 | 6,780 | 6,580 | 6,730 | +90 | +1.4% | 92,500 |
| 2014/05/27 | 6,600 | 6,710 | 6,600 | 6,640 | -30 | -0.4% | 66,500 |
| 2014/05/26 | 6,750 | 6,780 | 6,650 | 6,670 | -10 | -0.1% | 63,300 |
| 2014/05/23 | 6,690 | 6,780 | 6,610 | 6,680 | -30 | -0.4% | 98,300 |
| 2014/05/22 | 6,560 | 6,830 | 6,550 | 6,710 | +200 | +3.1% | 274,700 |
| 2014/05/21 | 6,380 | 6,550 | 6,350 | 6,510 | +160 | +2.5% | 161,400 |
| 2014/05/20 | 6,280 | 6,450 | 6,280 | 6,350 | +140 | +2.3% | 97,600 |
| 2014/05/19 | 6,290 | 6,380 | 6,190 | 6,210 | -40 | -0.6% | 60,300 |
| 2014/05/16 | 6,250 | 6,280 | 6,170 | 6,250 | -160 | -2.5% | 79,900 |
| 2014/05/15 | 6,380 | 6,550 | 6,310 | 6,410 | +40 | +0.6% | 123,000 |
| 2014/05/14 | 6,380 | 6,450 | 6,270 | 6,370 | ±0 | ±0% | 95,200 |
| 2014/05/13 | 6,360 | 6,450 | 6,220 | 6,370 | +100 | +1.6% | 112,700 |
| 2014/05/12 | 6,340 | 6,340 | 6,130 | 6,270 | -70 | -1.1% | 211,700 |
| 2014/05/09 | 6,410 | 6,480 | 6,290 | 6,340 | -50 | -0.8% | 144,500 |
| 2014/05/08 | 6,430 | 6,580 | 6,280 | 6,390 | -70 | -1.1% | 327,600 |
| 2014/05/07 | 6,100 | 6,490 | 6,050 | 6,460 | +390 | +6.4% | 783,100 |
| 2014/05/02 | 5,800 | 6,330 | 5,780 | 6,070 | +320 | +5.6% | 559,600 |
| 2014/05/01 | 5,800 | 5,900 | 5,620 | 5,750 | -120 | -2% | 374,700 |
| 2014/04/30 | 5,390 | 6,020 | 5,200 | 5,870 | +560 | +10.5% | 543,000 |
| 2014/04/28 | 5,480 | 5,490 | 5,270 | 5,310 | -190 | -3.5% | 116,000 |
| 2014/04/25 | 5,510 | 5,560 | 5,450 | 5,500 | -70 | -1.3% | 56,300 |
| 2014/04/24 | 5,400 | 5,590 | 5,370 | 5,570 | +120 | +2.2% | 88,300 |
| 2014/04/23 | 5,480 | 5,480 | 5,390 | 5,450 | +30 | +0.6% | 53,700 |
| 2014/04/22 | 5,560 | 5,600 | 5,410 | 5,420 | -140 | -2.5% | 50,200 |
| 2014/04/21 | 5,570 | 5,630 | 5,540 | 5,560 | +60 | +1.1% | 47,600 |
| 2014/04/18 | 5,440 | 5,550 | 5,400 | 5,500 | +50 | +0.9% | 60,800 |
| 2014/04/17 | 5,400 | 5,490 | 5,350 | 5,450 | +100 | +1.9% | 86,800 |
| 2014/04/16 | 5,340 | 5,370 | 5,290 | 5,350 | +50 | +0.9% | 73,500 |
| 2014/04/15 | 5,350 | 5,410 | 5,290 | 5,300 | -50 | -0.9% | 113,500 |
| 2014/04/14 | 5,130 | 5,390 | 5,130 | 5,350 | +250 | +4.9% | 124,000 |
2701～
2750
件表示中 / 3740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 | 395,500円 | -0.2% | -44.9% | 2.02% | 16.64倍 | 0.63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 |
| 日本トリム | 446,000円 | +11.3% | +4.7% | 2.91% | 14.77倍 | 1.42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 |
| ミツバ | 83,500円 | -2.7% | -24.2% | 1.80% | 4.26倍 | 0.45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 | 37,500円 | -3.6% | -4.9% | 3.73% | 9.25倍 | 0.52倍 |
|
自動車用ランプ御三家の一角。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 |
| 遠藤照 | 236,700円 | +3.7% | +3.5% | 3.55% | 8.52倍 | 0.79倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
