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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 8,080 | 8,080 | 7,540 | 7,660 | -420 | -5.2% | 168,500 |
| 2024/08/13 | 7,860 | 8,200 | 7,860 | 8,080 | +130 | +1.6% | 138,800 |
| 2024/08/09 | 7,800 | 8,130 | 7,620 | 7,950 | +550 | +7.4% | 206,600 |
| 2024/08/08 | 7,860 | 7,970 | 7,370 | 7,400 | -810 | -9.9% | 305,800 |
| 2024/08/07 | 8,130 | 8,610 | 7,970 | 8,210 | -260 | -3.1% | 244,100 |
| 2024/08/06 | 7,690 | 8,650 | 7,690 | 8,470 | +1,080 | +14.6% | 302,900 |
| 2024/08/05 | 8,010 | 8,250 | 7,390 | 7,390 | -1,500 | -16.9% | 227,500 |
| 2024/08/02 | 8,800 | 9,500 | 8,410 | 8,890 | -260 | -2.8% | 731,300 |
| 2024/08/01 | 8,700 | 9,150 | 8,660 | 9,150 | +1,500 | +19.6% | 584,800 |
| 2024/07/31 | 7,170 | 7,650 | 7,130 | 7,650 | +440 | +6.1% | 91,600 |
| 2024/07/30 | 7,190 | 7,340 | 7,050 | 7,210 | -130 | -1.8% | 129,500 |
| 2024/07/29 | 7,220 | 7,350 | 7,050 | 7,340 | +270 | +3.8% | 103,600 |
| 2024/07/26 | 6,850 | 7,210 | 6,830 | 7,070 | +190 | +2.8% | 85,800 |
| 2024/07/25 | 6,900 | 7,040 | 6,880 | 6,880 | -320 | -4.4% | 119,800 |
| 2024/07/24 | 7,320 | 7,370 | 7,170 | 7,200 | -260 | -3.5% | 66,400 |
| 2024/07/23 | 7,450 | 7,670 | 7,420 | 7,460 | +140 | +1.9% | 84,500 |
| 2024/07/22 | 7,530 | 7,540 | 7,320 | 7,320 | -280 | -3.7% | 66,900 |
| 2024/07/19 | 7,500 | 7,780 | 7,460 | 7,600 | +30 | +0.4% | 88,900 |
| 2024/07/18 | 7,880 | 7,930 | 7,530 | 7,570 | -650 | -7.9% | 192,000 |
| 2024/07/17 | 8,440 | 8,560 | 8,210 | 8,220 | -260 | -3.1% | 62,700 |
| 2024/07/16 | 8,140 | 8,590 | 8,140 | 8,480 | +370 | +4.6% | 131,300 |
| 2024/07/12 | 8,190 | 8,310 | 8,100 | 8,110 | -230 | -2.8% | 72,300 |
| 2024/07/11 | 8,420 | 8,420 | 8,170 | 8,340 | +70 | +0.8% | 96,000 |
| 2024/07/10 | 8,330 | 8,430 | 8,120 | 8,270 | -210 | -2.5% | 159,200 |
| 2024/07/09 | 8,330 | 8,550 | 8,330 | 8,480 | +150 | +1.8% | 76,300 |
| 2024/07/08 | 8,320 | 8,390 | 8,210 | 8,330 | -70 | -0.8% | 72,300 |
| 2024/07/05 | 8,690 | 8,750 | 8,340 | 8,400 | -340 | -3.9% | 120,900 |
| 2024/07/04 | 8,530 | 8,850 | 8,480 | 8,740 | +250 | +2.9% | 148,600 |
| 2024/07/03 | 8,330 | 8,490 | 8,170 | 8,490 | +200 | +2.4% | 99,000 |
| 2024/07/02 | 8,190 | 8,360 | 8,120 | 8,290 | +150 | +1.8% | 90,100 |
| 2024/07/01 | 8,050 | 8,190 | 7,990 | 8,140 | +110 | +1.4% | 88,900 |
| 2024/06/28 | 8,090 | 8,170 | 7,920 | 8,030 | -20 | -0.2% | 93,200 |
| 2024/06/27 | 7,940 | 8,060 | 7,850 | 8,050 | +80 | +1% | 53,200 |
| 2024/06/26 | 7,950 | 8,160 | 7,790 | 7,970 | +20 | +0.3% | 105,900 |
| 2024/06/25 | 7,740 | 7,980 | 7,660 | 7,950 | +180 | +2.3% | 92,600 |
| 2024/06/24 | 7,800 | 7,910 | 7,720 | 7,770 | -50 | -0.6% | 56,900 |
| 2024/06/21 | 7,910 | 8,060 | 7,790 | 7,820 | -90 | -1.1% | 104,900 |
| 2024/06/20 | 7,840 | 8,130 | 7,840 | 7,910 | +10 | +0.1% | 84,100 |
| 2024/06/19 | 8,130 | 8,210 | 7,850 | 7,900 | -230 | -2.8% | 76,800 |
| 2024/06/18 | 8,170 | 8,240 | 8,050 | 8,130 | +110 | +1.4% | 81,100 |
| 2024/06/17 | 7,980 | 8,060 | 7,880 | 8,020 | -210 | -2.6% | 85,100 |
| 2024/06/14 | 8,010 | 8,380 | 8,000 | 8,230 | +330 | +4.2% | 178,000 |
| 2024/06/13 | 7,890 | 8,100 | 7,780 | 7,900 | +110 | +1.4% | 117,700 |
| 2024/06/12 | 7,730 | 7,830 | 7,700 | 7,790 | ±0 | ±0% | 29,500 |
| 2024/06/11 | 7,880 | 7,940 | 7,740 | 7,790 | -30 | -0.4% | 72,000 |
| 2024/06/10 | 7,350 | 7,830 | 7,320 | 7,820 | +380 | +5.1% | 85,900 |
| 2024/06/07 | 7,600 | 7,680 | 7,390 | 7,440 | -100 | -1.3% | 61,800 |
| 2024/06/06 | 7,670 | 7,850 | 7,510 | 7,540 | -90 | -1.2% | 84,000 |
| 2024/06/05 | 7,490 | 7,730 | 7,490 | 7,630 | -50 | -0.7% | 94,800 |
| 2024/06/04 | 7,360 | 7,740 | 7,280 | 7,680 | +330 | +4.5% | 152,100 |
251～
300
件表示中 / 3768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 | 511,000円 | -0.2% | -44.9% | 1.57% | 21.52倍 | 0.82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 |
| アイホン | 282,500円 | +3.3% | +20.1% | 4.60% | 12.50倍 | 0.69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 |
| コーセル | 122,000円 | +23.2% | +277.4% | 4.51% | 26.32倍 | 0.90倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 東光高岳 | 304,000円 | +1.3% | 0.0% | 2.43% | 12.51倍 | 0.80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 |
| ヤーマン | 82,900円 | -28.1% | - | 1.63% | 182.60倍 | 1.76倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
市場注目の銘柄
チャート関連のコラム
