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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,701 | 1,715 | 1,675 | 1,680 | -11 | -0.7% | 38,500 |
| 2010/08/04 | 1,669 | 1,703 | 1,666 | 1,691 | +3 | +0.2% | 101,100 |
| 2010/08/03 | 1,736 | 1,740 | 1,677 | 1,688 | -21 | -1.2% | 124,100 |
| 2010/08/02 | 1,821 | 1,821 | 1,686 | 1,709 | -152 | -8.2% | 126,400 |
| 2010/07/30 | 1,918 | 1,924 | 1,629 | 1,861 | -40 | -2.1% | 215,400 |
| 2010/07/29 | 1,889 | 1,910 | 1,889 | 1,901 | -18 | -0.9% | 38,100 |
| 2010/07/28 | 1,936 | 1,936 | 1,899 | 1,919 | -1 | -0.1% | 54,700 |
| 2010/07/27 | 1,930 | 1,930 | 1,895 | 1,920 | +3 | +0.2% | 55,000 |
| 2010/07/26 | 1,842 | 1,946 | 1,842 | 1,917 | +105 | +5.8% | 91,800 |
| 2010/07/23 | 1,849 | 1,849 | 1,805 | 1,812 | +19 | +1.1% | 31,700 |
| 2010/07/22 | 1,844 | 1,864 | 1,780 | 1,793 | -51 | -2.8% | 54,600 |
| 2010/07/21 | 1,832 | 1,886 | 1,802 | 1,844 | +12 | +0.7% | 73,700 |
| 2010/07/20 | 1,816 | 1,854 | 1,773 | 1,832 | -31 | -1.7% | 91,800 |
| 2010/07/16 | 1,896 | 1,925 | 1,860 | 1,863 | -57 | -3% | 46,500 |
| 2010/07/15 | 1,962 | 1,962 | 1,920 | 1,920 | -42 | -2.1% | 22,400 |
| 2010/07/14 | 1,950 | 1,970 | 1,924 | 1,962 | +52 | +2.7% | 27,200 |
| 2010/07/13 | 1,938 | 1,951 | 1,811 | 1,910 | -5 | -0.3% | 51,000 |
| 2010/07/12 | 1,927 | 1,929 | 1,898 | 1,915 | -35 | -1.8% | 59,800 |
| 2010/07/09 | 1,980 | 1,985 | 1,933 | 1,950 | -10 | -0.5% | 63,200 |
| 2010/07/08 | 1,984 | 1,999 | 1,947 | 1,960 | +16 | +0.8% | 54,900 |
| 2010/07/07 | 1,974 | 1,999 | 1,906 | 1,944 | -56 | -2.8% | 90,700 |
| 2010/07/06 | 1,988 | 2,006 | 1,973 | 2,000 | ±0 | ±0% | 86,900 |
| 2010/07/05 | 1,973 | 2,016 | 1,968 | 2,000 | +32 | +1.6% | 187,200 |
| 2010/07/02 | 1,894 | 1,968 | 1,888 | 1,968 | +75 | +4% | 148,800 |
| 2010/07/01 | 1,876 | 1,893 | 1,837 | 1,893 | +46 | +2.5% | 149,500 |
| 2010/06/30 | 1,756 | 1,847 | 1,722 | 1,847 | +51 | +2.8% | 41,500 |
| 2010/06/29 | 1,802 | 1,826 | 1,777 | 1,796 | -4 | -0.2% | 50,300 |
| 2010/06/28 | 1,837 | 1,851 | 1,777 | 1,800 | -15 | -0.8% | 37,000 |
| 2010/06/25 | 1,804 | 1,829 | 1,801 | 1,815 | -29 | -1.6% | 54,400 |
| 2010/06/24 | 1,852 | 1,853 | 1,835 | 1,844 | -26 | -1.4% | 16,700 |
| 2010/06/23 | 1,865 | 1,895 | 1,861 | 1,870 | -35 | -1.8% | 25,600 |
| 2010/06/22 | 1,896 | 1,908 | 1,880 | 1,905 | +1 | +0.1% | 73,900 |
| 2010/06/21 | 1,922 | 1,933 | 1,895 | 1,904 | -25 | -1.3% | 92,400 |
| 2010/06/18 | 1,903 | 1,958 | 1,850 | 1,929 | -1 | -0.1% | 102,100 |
| 2010/06/17 | 1,925 | 1,971 | 1,901 | 1,930 | -23 | -1.2% | 55,700 |
| 2010/06/16 | 1,951 | 1,974 | 1,910 | 1,953 | +3 | +0.2% | 57,400 |
| 2010/06/15 | 1,930 | 1,960 | 1,900 | 1,950 | -5 | -0.3% | 44,600 |
| 2010/06/14 | 1,899 | 1,959 | 1,899 | 1,955 | +80 | +4.3% | 129,700 |
| 2010/06/11 | 1,890 | 1,890 | 1,859 | 1,875 | ±0 | ±0% | 58,800 |
| 2010/06/10 | 1,875 | 1,879 | 1,844 | 1,875 | +2 | +0.1% | 63,800 |
| 2010/06/09 | 1,855 | 1,889 | 1,829 | 1,873 | +32 | +1.7% | 114,600 |
| 2010/06/08 | 1,826 | 1,879 | 1,799 | 1,841 | +55 | +3.1% | 106,900 |
| 2010/06/07 | 1,800 | 1,819 | 1,752 | 1,786 | -49 | -2.7% | 56,100 |
| 2010/06/04 | 1,820 | 1,838 | 1,815 | 1,835 | +44 | +2.5% | 55,700 |
| 2010/06/03 | 1,760 | 1,799 | 1,760 | 1,791 | +41 | +2.3% | 62,500 |
| 2010/06/02 | 1,698 | 1,760 | 1,698 | 1,750 | +19 | +1.1% | 48,300 |
| 2010/06/01 | 1,727 | 1,735 | 1,699 | 1,731 | +29 | +1.7% | 15,800 |
| 2010/05/31 | 1,696 | 1,709 | 1,679 | 1,702 | +29 | +1.7% | 42,700 |
| 2010/05/28 | 1,699 | 1,700 | 1,626 | 1,673 | -20 | -1.2% | 69,200 |
| 2010/05/27 | 1,645 | 1,693 | 1,600 | 1,693 | +88 | +5.5% | 40,400 |
3501～
3550
件表示中 / 3586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 | 547,000円 | +9.8% | +33.0% | 1.10% | 10.07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 | 252,000円 | +33.7% | +195.1% | 3.53% | 8.44倍 | 1.25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 | 338,500円 | -1.2% | -9.5% | 4.43% | 15.19倍 | 1.46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 | 277,200円 | +1.6% | -18.4% | 4.69% | 12.60倍 | 0.70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
