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 |
|---|---|---|---|---|---|---|---|
| 2013/12/03 | 7,110 | 7,120 | 6,830 | 6,850 | -190 | -2.7% | 291,600 |
| 2013/12/02 | 7,050 | 7,300 | 6,930 | 7,040 | +290 | +4.3% | 507,400 |
| 2013/11/29 | 6,500 | 6,760 | 6,500 | 6,750 | +220 | +3.4% | 374,300 |
| 2013/11/28 | 6,420 | 6,550 | 6,340 | 6,530 | +210 | +3.3% | 187,800 |
| 2013/11/27 | 6,440 | 6,520 | 6,290 | 6,320 | -180 | -2.8% | 178,600 |
| 2013/11/26 | 6,190 | 6,500 | 6,160 | 6,500 | +300 | +4.8% | 339,000 |
| 2013/11/25 | 6,020 | 6,210 | 6,010 | 6,200 | +240 | +4% | 193,000 |
| 2013/11/22 | 6,060 | 6,080 | 5,950 | 5,960 | -60 | -1% | 192,400 |
| 2013/11/21 | 6,120 | 6,130 | 6,000 | 6,020 | -100 | -1.6% | 134,400 |
| 2013/11/20 | 6,110 | 6,170 | 6,080 | 6,120 | +10 | +0.2% | 63,100 |
| 2013/11/19 | 6,070 | 6,120 | 6,050 | 6,110 | -20 | -0.3% | 80,900 |
| 2013/11/18 | 6,200 | 6,220 | 6,080 | 6,130 | -20 | -0.3% | 96,700 |
| 2013/11/15 | 6,250 | 6,250 | 6,100 | 6,150 | -10 | -0.2% | 110,400 |
| 2013/11/14 | 6,150 | 6,230 | 6,120 | 6,160 | +20 | +0.3% | 117,200 |
| 2013/11/13 | 6,070 | 6,160 | 6,000 | 6,140 | +70 | +1.2% | 138,500 |
| 2013/11/12 | 5,810 | 6,090 | 5,750 | 6,070 | +210 | +3.6% | 234,400 |
| 2013/11/11 | 5,950 | 5,990 | 5,800 | 5,860 | -70 | -1.2% | 128,700 |
| 2013/11/08 | 5,900 | 6,040 | 5,900 | 5,930 | -70 | -1.2% | 162,500 |
| 2013/11/07 | 6,120 | 6,160 | 5,980 | 6,000 | -140 | -2.3% | 191,100 |
| 2013/11/06 | 6,080 | 6,160 | 6,000 | 6,140 | +60 | +1% | 123,800 |
| 2013/11/05 | 6,200 | 6,230 | 5,950 | 6,080 | -50 | -0.8% | 194,400 |
| 2013/11/01 | 6,310 | 6,320 | 5,980 | 6,130 | -320 | -5% | 399,600 |
| 2013/10/31 | 6,120 | 6,490 | 6,080 | 6,450 | +500 | +8.4% | 784,000 |
| 2013/10/30 | 6,240 | 6,240 | 5,600 | 5,950 | -350 | -5.6% | 650,400 |
| 2013/10/29 | 6,360 | 6,360 | 6,210 | 6,300 | -100 | -1.6% | 153,800 |
| 2013/10/28 | 6,450 | 6,470 | 6,240 | 6,400 | +50 | +0.8% | 397,200 |
| 2013/10/25 | 6,560 | 6,600 | 6,290 | 6,350 | -120 | -1.9% | 382,000 |
| 2013/10/24 | 6,240 | 6,480 | 6,190 | 6,470 | +330 | +5.4% | 569,400 |
| 2013/10/23 | 6,050 | 6,260 | 6,000 | 6,140 | +260 | +4.4% | 499,100 |
| 2013/10/22 | 5,820 | 5,900 | 5,770 | 5,880 | +80 | +1.4% | 119,800 |
| 2013/10/21 | 5,850 | 5,870 | 5,760 | 5,800 | +10 | +0.2% | 149,400 |
| 2013/10/18 | 5,900 | 5,940 | 5,760 | 5,790 | -80 | -1.4% | 152,600 |
| 2013/10/17 | 5,920 | 5,940 | 5,780 | 5,870 | +80 | +1.4% | 115,900 |
| 2013/10/16 | 5,800 | 5,850 | 5,680 | 5,790 | -80 | -1.4% | 180,700 |
| 2013/10/15 | 6,050 | 6,060 | 5,810 | 5,870 | -120 | -2% | 197,000 |
| 2013/10/11 | 6,030 | 6,100 | 5,940 | 5,990 | +80 | +1.4% | 195,900 |
| 2013/10/10 | 6,000 | 6,140 | 5,860 | 5,910 | -50 | -0.8% | 314,700 |
| 2013/10/09 | 5,670 | 5,960 | 5,610 | 5,960 | +270 | +4.7% | 376,600 |
| 2013/10/08 | 5,630 | 5,780 | 5,510 | 5,690 | +20 | +0.4% | 341,800 |
| 2013/10/07 | 5,690 | 5,820 | 5,630 | 5,670 | +50 | +0.9% | 254,400 |
| 2013/10/04 | 5,580 | 5,700 | 5,500 | 5,620 | +110 | +2% | 403,100 |
| 2013/10/03 | 5,810 | 5,870 | 5,440 | 5,510 | -220 | -3.8% | 544,000 |
| 2013/10/02 | 6,000 | 6,000 | 5,680 | 5,730 | -330 | -5.4% | 561,500 |
| 2013/10/01 | 6,210 | 6,210 | 5,860 | 6,060 | -160 | -2.6% | 448,000 |
| 2013/09/30 | 6,300 | 6,410 | 6,220 | 6,220 | -230 | -3.6% | 247,900 |
| 2013/09/27 | 6,530 | 6,670 | 6,260 | 6,450 | -80 | -1.2% | 365,400 |
| 2013/09/26 | 6,570 | 6,840 | 6,430 | 6,530 | +140 | +2.2% | 833,300 |
| 2013/09/25 | 7,380 | 7,390 | 6,390 | 6,390 | -1,500 | -19% | 981,500 |
| 2013/09/24 | 7,980 | 8,040 | 7,680 | 7,890 | +60 | +0.8% | 275,300 |
| 2013/09/20 | 7,780 | 7,900 | 7,740 | 7,830 | +150 | +2% | 225,900 |
2801～
2850
件表示中 / 3705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 | 367,500円 | -0.2% | -44.9% | 2.18% | 15.46倍 | 0.59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 | 417,500円 | +11.3% | +4.7% | 3.11% | 13.92倍 | 1.34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 |
| タムラ製 | 43,500円 | -1.8% | -15.0% | 2.30% | 22.24倍 | 0.56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 |
| 東光高岳 | 218,200円 | +1.3% | 0.0% | 3.39% | 8.98倍 | 0.57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 |
| ＢＵＦＦＡＬＯ | 229,300円 | -26.0% | -50.2% | 3.49% | 9.10倍 | 0.65倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
市場注目の銘柄
チャート関連のコラム
