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 |
|---|---|---|---|---|---|---|---|
| 2013/07/09 | 7,900 | 7,970 | 7,860 | 7,900 | ±0 | ±0% | 105,000 |
| 2013/07/08 | 7,600 | 7,960 | 7,600 | 7,900 | +330 | +4.4% | 130,200 |
| 2013/07/05 | 7,630 | 7,690 | 7,540 | 7,570 | -20 | -0.3% | 43,300 |
| 2013/07/04 | 7,530 | 7,640 | 7,530 | 7,590 | -40 | -0.5% | 90,500 |
| 2013/07/03 | 7,670 | 7,700 | 7,580 | 7,630 | -30 | -0.4% | 77,000 |
| 2013/07/02 | 7,630 | 7,700 | 7,500 | 7,660 | +90 | +1.2% | 142,400 |
| 2013/07/01 | 7,340 | 7,580 | 7,300 | 7,570 | +230 | +3.1% | 174,000 |
| 2013/06/28 | 7,340 | 7,490 | 7,080 | 7,340 | +290 | +4.1% | 310,600 |
| 2013/06/27 | 6,780 | 7,200 | 6,730 | 7,050 | +530 | +8.1% | 468,500 |
| 2013/06/26 | 6,700 | 6,760 | 6,450 | 6,520 | -90 | -1.4% | 108,000 |
| 2013/06/25 | 6,660 | 6,830 | 6,420 | 6,610 | -20 | -0.3% | 161,600 |
| 2013/06/24 | 6,640 | 6,850 | 6,600 | 6,630 | +10 | +0.2% | 111,200 |
| 2013/06/21 | 6,480 | 6,670 | 6,230 | 6,620 | +50 | +0.8% | 127,000 |
| 2013/06/20 | 6,530 | 6,650 | 6,370 | 6,570 | +40 | +0.6% | 81,400 |
| 2013/06/19 | 6,570 | 6,660 | 6,400 | 6,530 | +170 | +2.7% | 108,000 |
| 2013/06/18 | 6,300 | 6,550 | 6,300 | 6,360 | +120 | +1.9% | 123,000 |
| 2013/06/17 | 6,170 | 6,390 | 6,120 | 6,240 | +70 | +1.1% | 131,300 |
| 2013/06/14 | 6,180 | 6,300 | 6,100 | 6,170 | +180 | +3% | 104,700 |
| 2013/06/13 | 6,130 | 6,180 | 5,960 | 5,990 | -170 | -2.8% | 91,400 |
| 2013/06/12 | 5,910 | 6,220 | 5,850 | 6,160 | +10 | +0.2% | 80,200 |
| 2013/06/11 | 6,260 | 6,300 | 5,810 | 6,150 | -110 | -1.8% | 157,300 |
| 2013/06/10 | 6,050 | 6,340 | 6,040 | 6,260 | +430 | +7.4% | 97,700 |
| 2013/06/07 | 5,780 | 5,940 | 5,570 | 5,830 | -90 | -1.5% | 144,100 |
| 2013/06/06 | 6,020 | 6,140 | 5,830 | 5,920 | -270 | -4.4% | 146,200 |
| 2013/06/05 | 6,300 | 6,350 | 6,110 | 6,190 | -180 | -2.8% | 133,600 |
| 2013/06/04 | 6,200 | 6,390 | 6,080 | 6,370 | +70 | +1.1% | 139,200 |
| 2013/06/03 | 6,150 | 6,490 | 6,100 | 6,300 | +90 | +1.4% | 98,000 |
| 2013/05/31 | 6,420 | 6,900 | 6,150 | 6,210 | -90 | -1.4% | 173,300 |
| 2013/05/30 | 6,160 | 6,430 | 6,080 | 6,300 | -260 | -4% | 175,900 |
| 2013/05/29 | 6,030 | 6,840 | 5,970 | 6,560 | +630 | +10.6% | 310,300 |
| 2013/05/28 | 5,900 | 6,030 | 5,700 | 5,930 | +10 | +0.2% | 181,300 |
| 2013/05/27 | 6,070 | 6,100 | 5,570 | 5,920 | -460 | -7.2% | 231,200 |
| 2013/05/24 | 6,290 | 6,550 | 6,080 | 6,380 | +110 | +1.8% | 160,700 |
| 2013/05/23 | 6,900 | 6,950 | 6,250 | 6,270 | -660 | -9.5% | 149,200 |
| 2013/05/22 | 7,040 | 7,040 | 6,840 | 6,930 | -10 | -0.1% | 93,000 |
| 2013/05/21 | 7,220 | 7,220 | 6,900 | 6,940 | -370 | -5.1% | 117,500 |
| 2013/05/20 | 7,330 | 7,360 | 7,190 | 7,310 | -10 | -0.1% | 74,300 |
| 2013/05/17 | 6,700 | 7,490 | 6,700 | 7,320 | +470 | +6.9% | 145,100 |
| 2013/05/16 | 6,860 | 7,040 | 6,600 | 6,850 | -190 | -2.7% | 182,900 |
| 2013/05/15 | 7,150 | 7,230 | 7,010 | 7,040 | -260 | -3.6% | 217,500 |
| 2013/05/14 | 7,330 | 7,350 | 7,200 | 7,300 | -70 | -0.9% | 119,200 |
| 2013/05/13 | 7,360 | 7,460 | 7,340 | 7,370 | +140 | +1.9% | 150,500 |
| 2013/05/10 | 7,000 | 7,350 | 6,970 | 7,230 | +130 | +1.8% | 174,800 |
| 2013/05/09 | 7,190 | 7,300 | 7,100 | 7,100 | -250 | -3.4% | 270,600 |
| 2013/05/08 | 7,500 | 7,830 | 7,250 | 7,350 | ±0 | ±0% | 282,800 |
| 2013/05/07 | 7,030 | 7,390 | 7,030 | 7,350 | +350 | +5% | 205,400 |
| 2013/05/02 | 6,660 | 7,040 | 6,340 | 7,000 | +340 | +5.1% | 262,300 |
| 2013/05/01 | 6,270 | 6,660 | 6,220 | 6,660 | +1,000 | +17.7% | 293,800 |
| 2013/04/30 | 5,820 | 5,900 | 5,660 | 5,660 | -110 | -1.9% | 126,500 |
| 2013/04/26 | 5,890 | 5,890 | 5,710 | 5,770 | -120 | -2% | 77,700 |
2901～
2950
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
