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 |
---|---|---|---|---|---|---|---|
2011/08/17 | 1,299 | 1,299 | 1,277 | 1,297 | -7 | -0.5% | 26,300 |
2011/08/16 | 1,280 | 1,304 | 1,280 | 1,304 | +39 | +3.1% | 32,200 |
2011/08/15 | 1,265 | 1,278 | 1,260 | 1,265 | +23 | +1.9% | 32,400 |
2011/08/12 | 1,259 | 1,286 | 1,241 | 1,242 | -17 | -1.4% | 41,900 |
2011/08/11 | 1,250 | 1,260 | 1,220 | 1,259 | +6 | +0.5% | 20,900 |
2011/08/10 | 1,249 | 1,261 | 1,229 | 1,253 | +54 | +4.5% | 9,600 |
2011/08/09 | 1,202 | 1,202 | 1,100 | 1,199 | -3 | -0.2% | 29,700 |
2011/08/08 | 1,232 | 1,234 | 1,202 | 1,202 | -30 | -2.4% | 23,100 |
2011/08/05 | 1,250 | 1,252 | 1,226 | 1,232 | -28 | -2.2% | 35,100 |
2011/08/04 | 1,240 | 1,300 | 1,222 | 1,260 | +20 | +1.6% | 37,100 |
2011/08/03 | 1,259 | 1,263 | 1,240 | 1,240 | -25 | -2% | 39,800 |
2011/08/02 | 1,262 | 1,301 | 1,240 | 1,265 | +5 | +0.4% | 67,700 |
2011/08/01 | 1,230 | 1,285 | 1,220 | 1,260 | +59 | +4.9% | 84,200 |
2011/07/29 | 1,200 | 1,230 | 1,140 | 1,201 | -14 | -1.2% | 36,400 |
2011/07/28 | 1,134 | 1,215 | 1,134 | 1,215 | +47 | +4% | 24,600 |
2011/07/27 | 1,154 | 1,177 | 1,080 | 1,168 | +1 | +0.1% | 8,800 |
2011/07/26 | 1,146 | 1,178 | 1,146 | 1,167 | +9 | +0.8% | 7,900 |
2011/07/25 | 1,195 | 1,195 | 1,158 | 1,158 | -29 | -2.4% | 9,900 |
2011/07/22 | 1,199 | 1,205 | 1,180 | 1,187 | -11 | -0.9% | 17,000 |
2011/07/21 | 1,180 | 1,199 | 1,155 | 1,198 | +28 | +2.4% | 25,000 |
2011/07/20 | 1,162 | 1,170 | 1,153 | 1,170 | +20 | +1.7% | 8,800 |
2011/07/19 | 1,130 | 1,167 | 1,130 | 1,150 | +6 | +0.5% | 7,700 |
2011/07/15 | 1,197 | 1,197 | 1,141 | 1,144 | -53 | -4.4% | 9,000 |
2011/07/14 | 1,195 | 1,197 | 1,130 | 1,197 | +13 | +1.1% | 17,000 |
2011/07/13 | 1,169 | 1,195 | 1,154 | 1,184 | +14 | +1.2% | 28,800 |
2011/07/12 | 1,139 | 1,180 | 1,125 | 1,170 | +31 | +2.7% | 22,600 |
2011/07/11 | 1,125 | 1,139 | 1,123 | 1,139 | -4 | -0.3% | 3,000 |
2011/07/08 | 1,125 | 1,160 | 1,108 | 1,143 | +19 | +1.7% | 16,800 |
2011/07/07 | 1,118 | 1,124 | 1,112 | 1,124 | +14 | +1.3% | 4,600 |
2011/07/06 | 1,121 | 1,121 | 1,068 | 1,110 | -11 | -1% | 18,800 |
2011/07/05 | 1,125 | 1,142 | 1,110 | 1,121 | -19 | -1.7% | 24,600 |
2011/07/04 | 1,143 | 1,180 | 1,140 | 1,140 | -2 | -0.2% | 24,600 |
2011/07/01 | 1,133 | 1,143 | 1,110 | 1,142 | -3 | -0.3% | 15,900 |
2011/06/30 | 1,099 | 1,145 | 1,060 | 1,145 | +90 | +8.5% | 42,300 |
2011/06/29 | 1,004 | 1,056 | 999 | 1,055 | +61 | +6.1% | 12,500 |
2011/06/28 | 1,028 | 1,028 | 990 | 994 | -11 | -1.1% | 5,000 |
2011/06/27 | 1,025 | 1,028 | 1,004 | 1,005 | -13 | -1.3% | 6,700 |
2011/06/24 | 985 | 1,026 | 985 | 1,018 | +27 | +2.7% | 8,400 |
2011/06/23 | 989 | 995 | 986 | 991 | +2 | +0.2% | 8,400 |
2011/06/22 | 945 | 989 | 945 | 989 | +44 | +4.7% | 9,700 |
2011/06/21 | 928 | 949 | 928 | 945 | +8 | +0.9% | 15,500 |
2011/06/20 | 932 | 948 | 930 | 937 | -5 | -0.5% | 13,400 |
2011/06/17 | 968 | 968 | 932 | 942 | -28 | -2.9% | 17,100 |
2011/06/16 | 980 | 982 | 961 | 970 | -20 | -2% | 15,100 |
2011/06/15 | 987 | 1,018 | 985 | 990 | +3 | +0.3% | 10,400 |
2011/06/14 | 995 | 997 | 983 | 987 | -11 | -1.1% | 9,500 |
2011/06/13 | 984 | 1,005 | 984 | 998 | -2 | -0.2% | 6,000 |
2011/06/10 | 1,014 | 1,014 | 1,000 | 1,000 | +1 | +0.1% | 12,700 |
2011/06/09 | 1,000 | 1,000 | 995 | 999 | ±0 | ±0% | 6,400 |
2011/06/08 | 995 | 1,007 | 990 | 999 | +2 | +0.2% | 6,600 |
3401~
3450
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