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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 4,625 | 4,730 | 4,595 | 4,650 | +25 | +0.5% | 33,500 |
| 2023/04/06 | 4,660 | 4,710 | 4,615 | 4,625 | -105 | -2.2% | 41,000 |
| 2023/04/05 | 4,810 | 4,875 | 4,705 | 4,730 | -145 | -3% | 52,300 |
| 2023/04/04 | 4,830 | 4,905 | 4,820 | 4,875 | +30 | +0.6% | 44,800 |
| 2023/04/03 | 4,890 | 4,920 | 4,765 | 4,845 | -40 | -0.8% | 63,900 |
| 2023/03/31 | 4,950 | 4,955 | 4,825 | 4,885 | +60 | +1.2% | 68,500 |
| 2023/03/30 | 4,810 | 4,980 | 4,775 | 4,825 | +165 | +3.5% | 135,600 |
| 2023/03/29 | 4,465 | 4,660 | 4,445 | 4,660 | +190 | +4.3% | 74,400 |
| 2023/03/28 | 4,475 | 4,560 | 4,415 | 4,470 | +35 | +0.8% | 63,200 |
| 2023/03/27 | 4,360 | 4,455 | 4,310 | 4,435 | +155 | +3.6% | 87,100 |
| 2023/03/24 | 4,275 | 4,290 | 4,235 | 4,280 | +5 | +0.1% | 18,700 |
| 2023/03/23 | 4,110 | 4,275 | 4,100 | 4,275 | +105 | +2.5% | 35,400 |
| 2023/03/22 | 4,100 | 4,190 | 4,070 | 4,170 | +170 | +4.3% | 37,000 |
| 2023/03/20 | 4,060 | 4,105 | 3,980 | 4,000 | -110 | -2.7% | 38,000 |
| 2023/03/17 | 4,140 | 4,155 | 4,080 | 4,110 | +25 | +0.6% | 35,500 |
| 2023/03/16 | 4,070 | 4,140 | 4,060 | 4,085 | -110 | -2.6% | 34,100 |
| 2023/03/15 | 4,185 | 4,220 | 4,160 | 4,195 | +90 | +2.2% | 30,700 |
| 2023/03/14 | 4,185 | 4,185 | 4,055 | 4,105 | -165 | -3.9% | 61,100 |
| 2023/03/13 | 4,345 | 4,350 | 4,225 | 4,270 | -155 | -3.5% | 74,400 |
| 2023/03/10 | 4,420 | 4,535 | 4,415 | 4,425 | -20 | -0.4% | 79,700 |
| 2023/03/09 | 4,380 | 4,470 | 4,365 | 4,445 | +65 | +1.5% | 69,900 |
| 2023/03/08 | 4,190 | 4,390 | 4,175 | 4,380 | +185 | +4.4% | 65,400 |
| 2023/03/07 | 4,205 | 4,235 | 4,170 | 4,195 | -30 | -0.7% | 37,000 |
| 2023/03/06 | 4,230 | 4,230 | 4,180 | 4,225 | +45 | +1.1% | 31,500 |
| 2023/03/03 | 4,130 | 4,180 | 4,100 | 4,180 | +75 | +1.8% | 45,600 |
| 2023/03/02 | 4,210 | 4,220 | 4,090 | 4,105 | -80 | -1.9% | 46,500 |
| 2023/03/01 | 4,100 | 4,190 | 4,080 | 4,185 | +125 | +3.1% | 58,700 |
| 2023/02/28 | 4,040 | 4,090 | 4,025 | 4,060 | +35 | +0.9% | 39,600 |
| 2023/02/27 | 3,990 | 4,045 | 3,975 | 4,025 | +10 | +0.2% | 22,800 |
| 2023/02/24 | 4,000 | 4,045 | 3,970 | 4,015 | +85 | +2.2% | 32,500 |
| 2023/02/22 | 3,965 | 3,990 | 3,915 | 3,930 | -105 | -2.6% | 43,500 |
| 2023/02/21 | 3,980 | 4,050 | 3,980 | 4,035 | +80 | +2% | 48,700 |
| 2023/02/20 | 3,930 | 3,965 | 3,890 | 3,955 | +65 | +1.7% | 20,600 |
| 2023/02/17 | 3,970 | 3,970 | 3,890 | 3,890 | -85 | -2.1% | 17,600 |
| 2023/02/16 | 3,930 | 3,985 | 3,930 | 3,975 | +45 | +1.1% | 16,800 |
| 2023/02/15 | 3,985 | 4,000 | 3,910 | 3,930 | -35 | -0.9% | 20,000 |
| 2023/02/14 | 3,920 | 3,990 | 3,920 | 3,965 | +80 | +2.1% | 27,200 |
| 2023/02/13 | 3,900 | 3,920 | 3,860 | 3,885 | -35 | -0.9% | 24,900 |
| 2023/02/10 | 3,990 | 3,990 | 3,910 | 3,920 | -70 | -1.8% | 31,700 |
| 2023/02/09 | 4,020 | 4,040 | 3,990 | 3,990 | -85 | -2.1% | 39,200 |
| 2023/02/08 | 4,020 | 4,090 | 4,015 | 4,075 | +65 | +1.6% | 45,300 |
| 2023/02/07 | 4,020 | 4,075 | 3,995 | 4,010 | -5 | -0.1% | 30,300 |
| 2023/02/06 | 4,080 | 4,140 | 3,985 | 4,015 | -5 | -0.1% | 42,900 |
| 2023/02/03 | 4,020 | 4,065 | 3,975 | 4,020 | +35 | +0.9% | 53,800 |
| 2023/02/02 | 4,045 | 4,135 | 3,950 | 3,985 | -60 | -1.5% | 95,000 |
| 2023/02/01 | 4,090 | 4,250 | 4,020 | 4,045 | +305 | +8.2% | 226,400 |
| 2023/01/31 | 3,745 | 3,790 | 3,715 | 3,740 | +20 | +0.5% | 47,000 |
| 2023/01/30 | 3,765 | 3,765 | 3,715 | 3,720 | -45 | -1.2% | 25,500 |
| 2023/01/27 | 3,795 | 3,800 | 3,745 | 3,765 | +25 | +0.7% | 28,000 |
| 2023/01/26 | 3,755 | 3,775 | 3,730 | 3,740 | ±0 | ±0% | 19,700 |
401～
450
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
