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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/05/26 | 1,698 | 1,734 | 1,600 | 1,605 | -75 | -4.5% | 72,000 |
| 2010/05/25 | 1,654 | 1,744 | 1,650 | 1,680 | +26 | +1.6% | 96,400 |
| 2010/05/24 | 1,581 | 1,679 | 1,570 | 1,654 | +122 | +8% | 96,200 |
| 2010/05/21 | 1,537 | 1,579 | 1,521 | 1,532 | -63 | -3.9% | 28,600 |
| 2010/05/20 | 1,650 | 1,685 | 1,587 | 1,595 | -46 | -2.8% | 42,800 |
| 2010/05/19 | 1,640 | 1,691 | 1,623 | 1,641 | -12 | -0.7% | 51,300 |
| 2010/05/18 | 1,710 | 1,710 | 1,642 | 1,653 | -21 | -1.3% | 27,900 |
| 2010/05/17 | 1,741 | 1,741 | 1,662 | 1,674 | -67 | -3.8% | 34,800 |
| 2010/05/14 | 1,755 | 1,755 | 1,701 | 1,741 | +8 | +0.5% | 26,400 |
| 2010/05/13 | 1,661 | 1,735 | 1,654 | 1,733 | +72 | +4.3% | 39,100 |
| 2010/05/12 | 1,680 | 1,700 | 1,650 | 1,661 | -26 | -1.5% | 55,600 |
| 2010/05/11 | 1,700 | 1,726 | 1,681 | 1,687 | -10 | -0.6% | 41,500 |
| 2010/05/10 | 1,679 | 1,709 | 1,661 | 1,697 | +6 | +0.4% | 35,900 |
| 2010/05/07 | 1,733 | 1,777 | 1,686 | 1,691 | -82 | -4.6% | 40,600 |
| 2010/05/06 | 1,763 | 1,800 | 1,739 | 1,773 | -27 | -1.5% | 53,000 |
| 2010/04/30 | 1,773 | 1,800 | 1,730 | 1,800 | +66 | +3.8% | 46,200 |
| 2010/04/28 | 1,729 | 1,758 | 1,729 | 1,734 | -50 | -2.8% | 38,600 |
| 2010/04/27 | 1,798 | 1,799 | 1,780 | 1,784 | +45 | +2.6% | 45,000 |
3701～
3750
件表示中 / 3768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 | 520,000円 | -0.2% | -44.9% | 1.54% | 21.90倍 | 0.83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 |
| アイホン | 282,500円 | +3.3% | +20.1% | 4.60% | 12.50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 |
| コーセル | 121,900円 | +23.2% | +277.4% | 4.51% | 26.30倍 | 0.90倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 東光高岳 | 306,000円 | +1.3% | 0.0% | 2.42% | 12.59倍 | 0.81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 |
| ヤーマン | 82,600円 | -28.1% | - | 1.63% | 181.94倍 | 1.75倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
市場注目の銘柄
チャート関連のコラム
