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 |
|---|---|---|---|---|---|---|---|
| 2014/04/11 | 5,170 | 5,210 | 5,050 | 5,100 | -170 | -3.2% | 185,600 |
| 2014/04/10 | 5,600 | 5,640 | 5,200 | 5,270 | -290 | -5.2% | 300,600 |
| 2014/04/09 | 5,630 | 5,700 | 5,530 | 5,560 | -180 | -3.1% | 174,100 |
| 2014/04/08 | 5,790 | 5,810 | 5,650 | 5,740 | -250 | -4.2% | 199,200 |
| 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 |
2751～
2800
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
