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 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 11,280 | 11,390 | 10,800 | 10,930 | -290 | -2.6% | 327,600 |
| 2023/09/01 | 10,930 | 11,280 | 10,760 | 11,220 | +220 | +2% | 376,700 |
| 2023/08/31 | 10,680 | 11,120 | 10,600 | 11,000 | +330 | +3.1% | 420,500 |
| 2023/08/30 | 10,520 | 10,770 | 10,340 | 10,670 | +410 | +4% | 421,700 |
| 2023/08/29 | 10,900 | 10,900 | 10,260 | 10,260 | -580 | -5.4% | 369,900 |
| 2023/08/28 | 10,410 | 10,880 | 10,370 | 10,840 | +680 | +6.7% | 481,700 |
| 2023/08/25 | 10,520 | 10,630 | 9,930 | 10,160 | -630 | -5.8% | 551,300 |
| 2023/08/24 | 11,220 | 11,500 | 10,230 | 10,790 | +130 | +1.2% | 944,900 |
| 2023/08/23 | 10,590 | 10,950 | 10,410 | 10,660 | -40 | -0.4% | 471,000 |
| 2023/08/22 | 10,410 | 10,760 | 10,210 | 10,700 | +520 | +5.1% | 626,500 |
| 2023/08/21 | 9,980 | 10,400 | 9,870 | 10,180 | -100 | -1% | 469,900 |
| 2023/08/18 | 9,830 | 10,500 | 9,690 | 10,280 | +570 | +5.9% | 909,100 |
| 2023/08/17 | 9,980 | 10,140 | 9,440 | 9,710 | -730 | -7% | 618,300 |
| 2023/08/16 | 10,420 | 10,710 | 10,070 | 10,440 | -190 | -1.8% | 439,300 |
| 2023/08/15 | 10,570 | 10,820 | 10,120 | 10,630 | +510 | +5% | 532,300 |
| 2023/08/14 | 9,770 | 10,370 | 9,750 | 10,120 | +90 | +0.9% | 446,100 |
| 2023/08/10 | 10,360 | 10,440 | 9,820 | 10,030 | -330 | -3.2% | 676,600 |
| 2023/08/09 | 10,310 | 10,730 | 9,770 | 10,360 | -70 | -0.7% | 1,255,300 |
| 2023/08/08 | 9,640 | 11,370 | 9,560 | 10,430 | +530 | +5.4% | 1,963,000 |
| 2023/08/07 | 9,610 | 10,440 | 9,310 | 9,900 | +140 | +1.4% | 1,220,900 |
| 2023/08/04 | 8,680 | 9,760 | 8,610 | 9,760 | +1,500 | +18.2% | 1,263,000 |
| 2023/08/03 | 7,650 | 8,430 | 7,570 | 8,260 | +160 | +2% | 922,000 |
| 2023/08/02 | 7,150 | 8,490 | 7,150 | 8,100 | +1,020 | +14.4% | 1,353,100 |
| 2023/08/01 | 7,080 | 7,080 | 7,030 | 7,080 | +1,000 | +16.4% | 205,000 |
| 2023/07/31 | 6,080 | 6,080 | 6,080 | 6,080 | +1,000 | +19.7% | 59,200 |
| 2023/07/28 | 5,000 | 5,130 | 4,910 | 5,080 | -10 | -0.2% | 90,300 |
| 2023/07/27 | 5,170 | 5,180 | 5,060 | 5,090 | -130 | -2.5% | 55,600 |
| 2023/07/26 | 5,300 | 5,320 | 5,210 | 5,220 | -90 | -1.7% | 41,500 |
| 2023/07/25 | 5,350 | 5,350 | 5,230 | 5,310 | -10 | -0.2% | 29,500 |
| 2023/07/24 | 5,240 | 5,320 | 5,220 | 5,320 | +110 | +2.1% | 30,200 |
| 2023/07/21 | 5,280 | 5,290 | 5,180 | 5,210 | -170 | -3.2% | 34,400 |
| 2023/07/20 | 5,430 | 5,450 | 5,310 | 5,380 | -50 | -0.9% | 30,800 |
| 2023/07/19 | 5,460 | 5,520 | 5,390 | 5,430 | +70 | +1.3% | 48,700 |
| 2023/07/18 | 5,290 | 5,390 | 5,260 | 5,360 | +140 | +2.7% | 65,900 |
| 2023/07/14 | 5,260 | 5,310 | 5,140 | 5,220 | ±0 | ±0% | 30,300 |
| 2023/07/13 | 5,170 | 5,260 | 5,170 | 5,220 | ±0 | ±0% | 36,800 |
| 2023/07/12 | 5,400 | 5,410 | 5,160 | 5,220 | -180 | -3.3% | 52,300 |
| 2023/07/11 | 5,400 | 5,450 | 5,290 | 5,400 | ±0 | ±0% | 45,500 |
| 2023/07/10 | 5,430 | 5,480 | 5,400 | 5,400 | -60 | -1.1% | 38,300 |
| 2023/07/07 | 5,540 | 5,590 | 5,460 | 5,460 | -180 | -3.2% | 47,000 |
| 2023/07/06 | 5,650 | 5,700 | 5,600 | 5,640 | -80 | -1.4% | 38,200 |
| 2023/07/05 | 5,710 | 5,760 | 5,600 | 5,720 | -80 | -1.4% | 39,900 |
| 2023/07/04 | 5,830 | 5,900 | 5,780 | 5,800 | -30 | -0.5% | 101,300 |
| 2023/07/03 | 5,920 | 5,970 | 5,830 | 5,830 | ±0 | ±0% | 43,400 |
| 2023/06/30 | 5,810 | 5,840 | 5,750 | 5,830 | +20 | +0.3% | 34,500 |
| 2023/06/29 | 5,740 | 5,840 | 5,680 | 5,810 | +100 | +1.8% | 45,500 |
| 2023/06/28 | 5,660 | 5,720 | 5,600 | 5,710 | +150 | +2.7% | 27,500 |
| 2023/06/27 | 5,570 | 5,590 | 5,490 | 5,560 | -20 | -0.4% | 29,400 |
| 2023/06/26 | 5,610 | 5,680 | 5,540 | 5,580 | -100 | -1.8% | 61,600 |
| 2023/06/23 | 5,940 | 6,000 | 5,600 | 5,680 | -320 | -5.3% | 157,500 |
301～
350
件表示中 / 3587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 | 549,000円 | +9.8% | +33.0% | 1.09% | 10.11倍 | 0.91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 |
| Ｉ・ＰＥＸ | 294,400円 | +6.8% | - | 0.68% | 78.03倍 | 0.88倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
| 山一電 | 245,700円 | +33.7% | +195.1% | 3.62% | 8.23倍 | 1.22倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| 芝浦電子 | 330,000円 | -1.2% | -9.5% | 4.55% | 14.81倍 | 1.43倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
| アイホン | 274,000円 | +1.6% | -18.4% | 4.74% | 12.46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 |
市場注目の銘柄
チャート関連のコラム
