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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 7,920 | 8,180 | 7,870 | 8,150 | +80 | +1% | 204,900 |
| 2024/03/18 | 7,620 | 8,190 | 7,610 | 8,070 | +490 | +6.5% | 318,300 |
| 2024/03/15 | 7,700 | 7,760 | 7,520 | 7,580 | -130 | -1.7% | 98,500 |
| 2024/03/14 | 7,620 | 7,710 | 7,520 | 7,710 | -60 | -0.8% | 92,000 |
| 2024/03/13 | 7,900 | 7,990 | 7,670 | 7,770 | -70 | -0.9% | 114,200 |
| 2024/03/12 | 7,900 | 8,040 | 7,630 | 7,840 | +20 | +0.3% | 148,700 |
| 2024/03/11 | 8,080 | 8,080 | 7,730 | 7,820 | -530 | -6.3% | 199,400 |
| 2024/03/08 | 8,200 | 8,600 | 8,200 | 8,350 | +130 | +1.6% | 171,700 |
| 2024/03/07 | 8,370 | 8,520 | 8,160 | 8,220 | -70 | -0.8% | 235,300 |
| 2024/03/06 | 8,310 | 8,370 | 8,090 | 8,290 | -320 | -3.7% | 286,100 |
| 2024/03/05 | 8,300 | 8,840 | 8,250 | 8,610 | +200 | +2.4% | 298,500 |
| 2024/03/04 | 8,270 | 8,620 | 8,260 | 8,410 | +220 | +2.7% | 261,200 |
| 2024/03/01 | 8,240 | 8,330 | 8,140 | 8,190 | -120 | -1.4% | 135,200 |
| 2024/02/29 | 8,270 | 8,470 | 8,190 | 8,310 | -10 | -0.1% | 201,100 |
| 2024/02/28 | 8,510 | 8,550 | 8,250 | 8,320 | -240 | -2.8% | 202,400 |
| 2024/02/27 | 8,680 | 8,740 | 8,380 | 8,560 | -40 | -0.5% | 174,100 |
| 2024/02/26 | 8,730 | 8,910 | 8,400 | 8,600 | -110 | -1.3% | 226,100 |
| 2024/02/22 | 9,410 | 9,540 | 8,710 | 8,710 | -290 | -3.2% | 386,400 |
| 2024/02/21 | 8,760 | 9,140 | 8,570 | 9,000 | +270 | +3.1% | 291,300 |
| 2024/02/20 | 8,800 | 8,830 | 8,610 | 8,730 | -60 | -0.7% | 254,000 |
| 2024/02/19 | 9,100 | 9,130 | 8,640 | 8,790 | -390 | -4.2% | 511,000 |
| 2024/02/16 | 9,950 | 10,040 | 9,140 | 9,180 | -810 | -8.1% | 382,000 |
| 2024/02/15 | 9,970 | 10,160 | 9,710 | 9,990 | +150 | +1.5% | 210,400 |
| 2024/02/14 | 9,490 | 9,940 | 9,400 | 9,840 | +50 | +0.5% | 282,200 |
| 2024/02/13 | 10,320 | 10,540 | 9,580 | 9,790 | -250 | -2.5% | 399,700 |
| 2024/02/09 | 10,890 | 11,320 | 10,040 | 10,040 | -850 | -7.8% | 492,400 |
| 2024/02/08 | 10,890 | 11,050 | 10,460 | 10,890 | ±0 | ±0% | 283,900 |
| 2024/02/07 | 10,810 | 11,000 | 10,160 | 10,890 | -220 | -2% | 513,500 |
| 2024/02/06 | 10,750 | 11,190 | 10,700 | 11,110 | +410 | +3.8% | 250,200 |
| 2024/02/05 | 11,300 | 11,580 | 10,630 | 10,700 | -440 | -3.9% | 416,400 |
| 2024/02/02 | 10,260 | 11,150 | 10,260 | 11,140 | +1,280 | +13% | 819,000 |
| 2024/02/01 | 11,260 | 11,300 | 9,670 | 9,860 | -2,300 | -18.9% | 1,191,600 |
| 2024/01/31 | 11,910 | 12,280 | 11,710 | 12,160 | -50 | -0.4% | 304,100 |
| 2024/01/30 | 12,240 | 12,440 | 11,880 | 12,210 | +270 | +2.3% | 357,500 |
| 2024/01/29 | 12,000 | 12,120 | 11,680 | 11,940 | -400 | -3.2% | 291,300 |
| 2024/01/26 | 12,500 | 12,550 | 12,110 | 12,340 | -720 | -5.5% | 324,100 |
| 2024/01/25 | 13,150 | 13,290 | 12,870 | 13,060 | -90 | -0.7% | 216,200 |
| 2024/01/24 | 13,310 | 13,440 | 12,910 | 13,150 | -370 | -2.7% | 214,000 |
| 2024/01/23 | 14,390 | 14,390 | 13,480 | 13,520 | -990 | -6.8% | 305,400 |
| 2024/01/22 | 14,860 | 15,040 | 14,200 | 14,510 | +250 | +1.8% | 231,200 |
| 2024/01/19 | 13,650 | 14,390 | 13,400 | 14,260 | +1,000 | +7.5% | 423,100 |
| 2024/01/18 | 12,100 | 13,290 | 12,100 | 13,260 | +910 | +7.4% | 277,600 |
| 2024/01/17 | 12,420 | 12,740 | 12,190 | 12,350 | +230 | +1.9% | 231,100 |
| 2024/01/16 | 12,720 | 12,840 | 12,090 | 12,120 | -530 | -4.2% | 206,200 |
| 2024/01/15 | 13,400 | 13,400 | 12,650 | 12,650 | -530 | -4% | 256,500 |
| 2024/01/12 | 13,600 | 13,640 | 12,970 | 13,180 | -150 | -1.1% | 195,900 |
| 2024/01/11 | 13,220 | 13,530 | 13,050 | 13,330 | +210 | +1.6% | 236,400 |
| 2024/01/10 | 12,850 | 13,360 | 12,660 | 13,120 | +480 | +3.8% | 330,700 |
| 2024/01/09 | 11,900 | 12,680 | 11,800 | 12,640 | +1,290 | +11.4% | 308,300 |
| 2024/01/05 | 11,330 | 11,440 | 11,140 | 11,350 | +20 | +0.2% | 155,000 |
351～
400
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 | 521,000円 | -0.2% | -44.9% | 1.54% | 21.94倍 | 0.84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 | 282,300円 | +3.3% | +20.1% | 4.61% | 12.49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 | 123,200円 | +23.2% | +277.4% | 4.46% | 26.58倍 | 0.91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 | 306,500円 | +1.3% | 0.0% | 2.41% | 12.61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 | 82,500円 | -28.1% | - | 1.64% | 181.72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
