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 |
|---|---|---|---|---|---|---|---|
| 2013/02/13 | 3,590 | 3,590 | 3,470 | 3,515 | -75 | -2.1% | 69,200 |
| 2013/02/12 | 3,620 | 3,705 | 3,590 | 3,590 | -40 | -1.1% | 78,800 |
| 2013/02/08 | 3,790 | 3,790 | 3,600 | 3,630 | -185 | -4.8% | 123,800 |
| 2013/02/07 | 3,905 | 3,915 | 3,775 | 3,815 | -115 | -2.9% | 60,100 |
| 2013/02/06 | 3,945 | 3,965 | 3,885 | 3,930 | +10 | +0.3% | 61,200 |
| 2013/02/05 | 3,960 | 3,990 | 3,890 | 3,920 | -65 | -1.6% | 47,600 |
| 2013/02/04 | 4,060 | 4,075 | 3,965 | 3,985 | -70 | -1.7% | 58,200 |
| 2013/02/01 | 4,050 | 4,070 | 3,985 | 4,055 | +15 | +0.4% | 87,800 |
| 2013/01/31 | 4,000 | 4,065 | 3,825 | 4,040 | +85 | +2.1% | 130,600 |
| 2013/01/30 | 3,780 | 3,990 | 3,760 | 3,955 | +120 | +3.1% | 135,800 |
| 2013/01/29 | 3,935 | 3,935 | 3,785 | 3,835 | -70 | -1.8% | 72,700 |
| 2013/01/28 | 3,970 | 3,980 | 3,835 | 3,905 | -35 | -0.9% | 46,500 |
| 2013/01/25 | 3,920 | 3,960 | 3,740 | 3,940 | +20 | +0.5% | 159,600 |
| 2013/01/24 | 3,685 | 3,920 | 3,680 | 3,920 | +260 | +7.1% | 153,400 |
| 2013/01/23 | 3,565 | 3,720 | 3,565 | 3,660 | +10 | +0.3% | 98,200 |
| 2013/01/22 | 3,530 | 3,670 | 3,465 | 3,650 | +70 | +2% | 113,700 |
| 2013/01/21 | 3,600 | 3,625 | 3,560 | 3,580 | -45 | -1.2% | 71,300 |
| 2013/01/18 | 3,650 | 3,715 | 3,615 | 3,625 | +10 | +0.3% | 66,700 |
| 2013/01/17 | 3,630 | 3,715 | 3,510 | 3,615 | -25 | -0.7% | 93,700 |
| 2013/01/16 | 3,780 | 3,790 | 3,395 | 3,640 | -145 | -3.8% | 68,900 |
| 2013/01/15 | 3,725 | 3,820 | 3,725 | 3,785 | +45 | +1.2% | 58,800 |
| 2013/01/11 | 3,760 | 3,765 | 3,690 | 3,740 | -5 | -0.1% | 40,100 |
| 2013/01/10 | 3,790 | 3,790 | 3,725 | 3,745 | -60 | -1.6% | 38,100 |
| 2013/01/09 | 3,665 | 3,820 | 3,655 | 3,805 | +105 | +2.8% | 75,800 |
| 2013/01/08 | 3,735 | 3,805 | 3,670 | 3,700 | -75 | -2% | 82,100 |
| 2013/01/07 | 3,910 | 3,935 | 3,765 | 3,775 | -140 | -3.6% | 69,400 |
| 2013/01/04 | 3,915 | 3,990 | 3,915 | 3,915 | +55 | +1.4% | 79,200 |
| 2012/12/28 | 3,870 | 3,875 | 3,800 | 3,860 | +10 | +0.3% | 51,900 |
| 2012/12/27 | 3,865 | 3,915 | 3,835 | 3,850 | +15 | +0.4% | 74,300 |
| 2012/12/26 | 3,825 | 3,860 | 3,820 | 3,835 | +15 | +0.4% | 56,100 |
| 2012/12/25 | 3,815 | 3,880 | 3,815 | 3,820 | -65 | -1.7% | 73,400 |
| 2012/12/21 | 3,885 | 3,930 | 3,795 | 3,885 | ±0 | ±0% | 113,800 |
| 2012/12/20 | 3,750 | 3,900 | 3,725 | 3,885 | +135 | +3.6% | 184,000 |
| 2012/12/19 | 3,725 | 3,780 | 3,710 | 3,750 | +30 | +0.8% | 73,100 |
| 2012/12/18 | 3,645 | 3,775 | 3,645 | 3,720 | ±0 | ±0% | 97,200 |
| 2012/12/17 | 3,710 | 3,800 | 3,700 | 3,720 | +10 | +0.3% | 107,600 |
| 2012/12/14 | 3,585 | 3,715 | 3,575 | 3,710 | +155 | +4.4% | 201,500 |
| 2012/12/13 | 3,500 | 3,590 | 3,485 | 3,555 | +85 | +2.4% | 88,000 |
| 2012/12/12 | 3,375 | 3,500 | 3,375 | 3,470 | +50 | +1.5% | 78,500 |
| 2012/12/11 | 3,470 | 3,495 | 3,400 | 3,420 | -100 | -2.8% | 64,500 |
| 2012/12/10 | 3,540 | 3,565 | 3,475 | 3,520 | -20 | -0.6% | 78,100 |
| 2012/12/07 | 3,585 | 3,585 | 3,515 | 3,540 | -70 | -1.9% | 59,000 |
| 2012/12/06 | 3,650 | 3,685 | 3,585 | 3,610 | +15 | +0.4% | 102,300 |
| 2012/12/05 | 3,570 | 3,630 | 3,560 | 3,595 | ±0 | ±0% | 66,000 |
| 2012/12/04 | 3,590 | 3,630 | 3,510 | 3,595 | -20 | -0.6% | 92,200 |
| 2012/12/03 | 3,610 | 3,640 | 3,515 | 3,615 | +5 | +0.1% | 118,000 |
| 2012/11/30 | 3,500 | 3,630 | 3,500 | 3,610 | +110 | +3.1% | 114,500 |
| 2012/11/29 | 3,410 | 3,510 | 3,410 | 3,500 | +85 | +2.5% | 119,800 |
| 2012/11/28 | 3,395 | 3,455 | 3,370 | 3,415 | -10 | -0.3% | 80,300 |
| 2012/11/27 | 3,410 | 3,460 | 3,340 | 3,425 | -10 | -0.3% | 102,300 |
3001～
3050
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
