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 |
---|---|---|---|---|---|---|---|
2011/10/31 | 1,630 | 1,710 | 1,610 | 1,692 | +59 | +3.6% | 121,100 |
2011/10/28 | 1,463 | 1,651 | 1,425 | 1,633 | +154 | +10.4% | 104,000 |
2011/10/27 | 1,539 | 1,539 | 1,477 | 1,479 | -59 | -3.8% | 12,400 |
2011/10/26 | 1,505 | 1,548 | 1,465 | 1,538 | +10 | +0.7% | 30,400 |
2011/10/25 | 1,532 | 1,536 | 1,510 | 1,528 | -25 | -1.6% | 29,700 |
2011/10/24 | 1,500 | 1,558 | 1,497 | 1,553 | -8 | -0.5% | 53,400 |
2011/10/21 | 1,508 | 1,561 | 1,508 | 1,561 | +124 | +8.6% | 50,900 |
2011/10/20 | 1,443 | 1,459 | 1,424 | 1,437 | -15 | -1% | 24,500 |
2011/10/19 | 1,481 | 1,493 | 1,428 | 1,452 | -37 | -2.5% | 30,200 |
2011/10/18 | 1,549 | 1,549 | 1,483 | 1,489 | -78 | -5% | 35,400 |
2011/10/17 | 1,605 | 1,617 | 1,559 | 1,567 | -90 | -5.4% | 39,600 |
2011/10/14 | 1,696 | 1,696 | 1,613 | 1,657 | -65 | -3.8% | 47,400 |
2011/10/13 | 1,730 | 1,736 | 1,711 | 1,722 | +3 | +0.2% | 59,800 |
2011/10/12 | 1,651 | 1,730 | 1,638 | 1,719 | +40 | +2.4% | 47,300 |
2011/10/11 | 1,614 | 1,679 | 1,613 | 1,679 | +66 | +4.1% | 35,500 |
2011/10/07 | 1,582 | 1,618 | 1,575 | 1,613 | +34 | +2.2% | 48,100 |
2011/10/06 | 1,519 | 1,579 | 1,518 | 1,579 | +77 | +5.1% | 102,400 |
2011/10/05 | 1,508 | 1,520 | 1,492 | 1,502 | -6 | -0.4% | 126,900 |
2011/10/04 | 1,485 | 1,510 | 1,480 | 1,508 | +23 | +1.5% | 108,800 |
2011/10/03 | 1,504 | 1,510 | 1,474 | 1,485 | -30 | -2% | 100,300 |
2011/09/30 | 1,550 | 1,550 | 1,490 | 1,515 | -19 | -1.2% | 24,500 |
2011/09/29 | 1,531 | 1,552 | 1,505 | 1,534 | -11 | -0.7% | 19,200 |
2011/09/28 | 1,550 | 1,550 | 1,500 | 1,545 | +21 | +1.4% | 27,000 |
2011/09/27 | 1,455 | 1,524 | 1,443 | 1,524 | +104 | +7.3% | 27,300 |
2011/09/26 | 1,489 | 1,489 | 1,413 | 1,420 | -9 | -0.6% | 21,800 |
2011/09/22 | 1,442 | 1,451 | 1,417 | 1,429 | -14 | -1% | 29,000 |
2011/09/21 | 1,475 | 1,493 | 1,443 | 1,443 | -44 | -3% | 61,200 |
2011/09/20 | 1,452 | 1,494 | 1,431 | 1,487 | -35 | -2.3% | 36,400 |
2011/09/16 | 1,480 | 1,522 | 1,472 | 1,522 | +72 | +5% | 59,700 |
2011/09/15 | 1,540 | 1,540 | 1,445 | 1,450 | -75 | -4.9% | 55,100 |
2011/09/14 | 1,591 | 1,599 | 1,506 | 1,525 | -66 | -4.1% | 120,800 |
2011/09/13 | 1,575 | 1,596 | 1,570 | 1,591 | +16 | +1% | 83,100 |
2011/09/12 | 1,559 | 1,579 | 1,555 | 1,575 | +10 | +0.6% | 69,600 |
2011/09/09 | 1,580 | 1,593 | 1,560 | 1,565 | -15 | -0.9% | 103,500 |
2011/09/08 | 1,547 | 1,583 | 1,547 | 1,580 | +33 | +2.1% | 85,300 |
2011/09/07 | 1,532 | 1,549 | 1,532 | 1,547 | +17 | +1.1% | 102,000 |
2011/09/06 | 1,523 | 1,547 | 1,520 | 1,530 | +7 | +0.5% | 77,500 |
2011/09/05 | 1,450 | 1,526 | 1,450 | 1,523 | +75 | +5.2% | 60,000 |
2011/09/02 | 1,524 | 1,525 | 1,420 | 1,448 | -76 | -5% | 91,500 |
2011/09/01 | 1,567 | 1,576 | 1,487 | 1,524 | -42 | -2.7% | 76,200 |
2011/08/31 | 1,552 | 1,577 | 1,552 | 1,566 | +16 | +1% | 114,900 |
2011/08/30 | 1,359 | 1,550 | 1,350 | 1,550 | +133 | +9.4% | 129,900 |
2011/08/29 | 1,400 | 1,429 | 1,397 | 1,417 | +22 | +1.6% | 81,000 |
2011/08/26 | 1,378 | 1,395 | 1,371 | 1,395 | +31 | +2.3% | 50,100 |
2011/08/25 | 1,331 | 1,367 | 1,331 | 1,364 | +37 | +2.8% | 51,900 |
2011/08/24 | 1,325 | 1,360 | 1,321 | 1,327 | +7 | +0.5% | 62,600 |
2011/08/23 | 1,300 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 33,100 |
2011/08/22 | 1,286 | 1,302 | 1,285 | 1,300 | +14 | +1.1% | 29,700 |
2011/08/19 | 1,285 | 1,305 | 1,250 | 1,286 | -6 | -0.5% | 38,600 |
2011/08/18 | 1,297 | 1,304 | 1,292 | 1,292 | -5 | -0.4% | 29,600 |
3351~
3400
件表示中 / 3739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 | 402,500円 | -0.2% | -44.9% | 1.99% | 16.93倍 | 0.64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 |
アイコム | 288,900円 | +6.8% | +14.3% | 3.32% | 12.09倍 | 0.62倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の3分野が柱。北米、欧州が売上の約4割 |
タムラ製 | 48,300円 | -1.8% | -15.0% | 2.07% | 24.41倍 | 0.61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 |
フォスタ電 | 155,500円 | -1.9% | -22.3% | 4.50% | 8.68倍 | 0.57倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
日本トリム | 443,500円 | +11.3% | +4.7% | 2.93% | 14.68倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム