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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 1,089 | 1,098 | 1,076 | 1,079 | -16 | -1.5% | 79,700 |
| 2010/10/20 | 1,118 | 1,118 | 1,087 | 1,095 | -38 | -3.4% | 92,300 |
| 2010/10/19 | 1,145 | 1,167 | 1,132 | 1,133 | -21 | -1.8% | 68,700 |
| 2010/10/18 | 1,163 | 1,175 | 1,151 | 1,154 | -7 | -0.6% | 84,800 |
| 2010/10/15 | 1,180 | 1,182 | 1,153 | 1,161 | -10 | -0.9% | 116,900 |
| 2010/10/14 | 1,165 | 1,176 | 1,158 | 1,171 | +2 | +0.2% | 88,100 |
| 2010/10/13 | 1,166 | 1,174 | 1,151 | 1,169 | +9 | +0.8% | 86,500 |
| 2010/10/12 | 1,170 | 1,200 | 1,158 | 1,160 | -9 | -0.8% | 144,900 |
| 2010/10/08 | 1,170 | 1,190 | 1,160 | 1,169 | +26 | +2.3% | 122,500 |
| 2010/10/07 | 1,120 | 1,170 | 1,119 | 1,143 | +30 | +2.7% | 109,700 |
| 2010/10/06 | 1,121 | 1,124 | 1,103 | 1,113 | -11 | -1% | 115,900 |
| 2010/10/05 | 1,119 | 1,140 | 1,111 | 1,124 | -21 | -1.8% | 117,600 |
| 2010/10/04 | 1,157 | 1,172 | 1,140 | 1,145 | -12 | -1% | 88,300 |
| 2010/10/01 | 1,153 | 1,163 | 1,106 | 1,157 | -5 | -0.4% | 179,700 |
| 2010/09/30 | 1,256 | 1,258 | 1,150 | 1,162 | -92 | -7.3% | 167,800 |
| 2010/09/29 | 1,255 | 1,265 | 1,243 | 1,254 | -1 | -0.1% | 40,800 |
| 2010/09/28 | 1,245 | 1,266 | 1,240 | 1,255 | +1 | +0.1% | 35,200 |
| 2010/09/27 | 1,263 | 1,263 | 1,240 | 1,254 | +12 | +1% | 31,500 |
| 2010/09/24 | 1,257 | 1,258 | 1,235 | 1,242 | -37 | -2.9% | 65,800 |
| 2010/09/22 | 1,300 | 1,300 | 1,278 | 1,279 | -23 | -1.8% | 49,700 |
| 2010/09/21 | 1,326 | 1,329 | 1,296 | 1,302 | -4 | -0.3% | 63,700 |
| 2010/09/17 | 1,287 | 1,321 | 1,287 | 1,306 | +21 | +1.6% | 70,400 |
| 2010/09/16 | 1,310 | 1,312 | 1,280 | 1,285 | -1 | -0.1% | 65,300 |
| 2010/09/15 | 1,246 | 1,290 | 1,235 | 1,286 | +36 | +2.9% | 79,600 |
| 2010/09/14 | 1,260 | 1,260 | 1,242 | 1,250 | ±0 | ±0% | 43,000 |
| 2010/09/13 | 1,275 | 1,275 | 1,245 | 1,250 | +4 | +0.3% | 37,200 |
| 2010/09/10 | 1,290 | 1,290 | 1,245 | 1,246 | -2 | -0.2% | 66,700 |
| 2010/09/09 | 1,246 | 1,259 | 1,240 | 1,248 | +6 | +0.5% | 52,500 |
| 2010/09/08 | 1,300 | 1,301 | 1,237 | 1,242 | -59 | -4.5% | 105,500 |
| 2010/09/07 | 1,310 | 1,330 | 1,297 | 1,301 | -39 | -2.9% | 104,200 |
| 2010/09/06 | 1,286 | 1,365 | 1,286 | 1,340 | +62 | +4.9% | 147,000 |
| 2010/09/03 | 1,267 | 1,290 | 1,266 | 1,278 | +4 | +0.3% | 45,400 |
| 2010/09/02 | 1,350 | 1,350 | 1,266 | 1,274 | -53 | -4% | 65,800 |
| 2010/09/01 | 1,314 | 1,336 | 1,302 | 1,327 | -5 | -0.4% | 38,100 |
| 2010/08/31 | 1,329 | 1,344 | 1,314 | 1,332 | -26 | -1.9% | 54,900 |
| 2010/08/30 | 1,378 | 1,399 | 1,356 | 1,358 | +10 | +0.7% | 33,100 |
| 2010/08/27 | 1,338 | 1,349 | 1,318 | 1,348 | +11 | +0.8% | 34,300 |
| 2010/08/26 | 1,349 | 1,349 | 1,307 | 1,337 | -12 | -0.9% | 51,200 |
| 2010/08/25 | 1,312 | 1,383 | 1,312 | 1,349 | +7 | +0.5% | 71,800 |
| 2010/08/24 | 1,345 | 1,357 | 1,310 | 1,342 | -25 | -1.8% | 44,600 |
| 2010/08/23 | 1,359 | 1,400 | 1,356 | 1,367 | -10 | -0.7% | 45,300 |
| 2010/08/20 | 1,402 | 1,417 | 1,373 | 1,377 | -53 | -3.7% | 46,400 |
| 2010/08/19 | 1,430 | 1,462 | 1,422 | 1,430 | +12 | +0.8% | 70,700 |
| 2010/08/18 | 1,398 | 1,435 | 1,377 | 1,418 | +14 | +1% | 60,500 |
| 2010/08/17 | 1,393 | 1,429 | 1,370 | 1,404 | +12 | +0.9% | 77,900 |
| 2010/08/16 | 1,414 | 1,414 | 1,365 | 1,392 | -36 | -2.5% | 92,900 |
| 2010/08/13 | 1,450 | 1,452 | 1,421 | 1,428 | -12 | -0.8% | 81,800 |
| 2010/08/12 | 1,486 | 1,486 | 1,409 | 1,440 | -33 | -2.2% | 101,700 |
| 2010/08/11 | 1,526 | 1,527 | 1,464 | 1,473 | -53 | -3.5% | 166,100 |
| 2010/08/10 | 1,570 | 1,570 | 1,494 | 1,526 | -51 | -3.2% | 140,100 |
3601～
3650
件表示中 / 3738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 | 407,000円 | -0.2% | -44.9% | 1.97% | 17.12倍 | 0.65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 |
| タムラ製 | 48,700円 | -1.8% | -15.0% | 2.05% | 24.61倍 | 0.62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 | 238,300円 | +1.3% | 0.0% | 3.11% | 9.81倍 | 0.63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 |
| フォスタ電 | 155,200円 | -1.9% | -22.3% | 4.51% | 8.66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 | 444,500円 | +11.3% | +4.7% | 2.92% | 14.71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
