エスペックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,450 | 3,555 | 3,430 | 3,530 | +95 | +2.8% | 97,500 |
| 2025/09/17 | 3,495 | 3,495 | 3,430 | 3,435 | -75 | -2.1% | 82,600 |
| 2025/09/16 | 3,470 | 3,535 | 3,470 | 3,510 | +30 | +0.9% | 64,000 |
| 2025/09/12 | 3,460 | 3,515 | 3,445 | 3,480 | +15 | +0.4% | 84,000 |
| 2025/09/11 | 3,400 | 3,475 | 3,380 | 3,465 | +65 | +1.9% | 95,400 |
| 2025/09/10 | 3,400 | 3,425 | 3,370 | 3,400 | +40 | +1.2% | 74,100 |
| 2025/09/09 | 3,345 | 3,405 | 3,335 | 3,360 | +15 | +0.4% | 84,900 |
| 2025/09/08 | 3,350 | 3,365 | 3,320 | 3,345 | ±0 | ±0% | 53,900 |
| 2025/09/05 | 3,305 | 3,355 | 3,295 | 3,345 | +40 | +1.2% | 54,700 |
| 2025/09/04 | 3,300 | 3,330 | 3,275 | 3,305 | +5 | +0.2% | 47,200 |
| 2025/09/03 | 3,310 | 3,345 | 3,280 | 3,300 | -25 | -0.8% | 75,800 |
| 2025/09/02 | 3,395 | 3,395 | 3,310 | 3,325 | -30 | -0.9% | 47,000 |
| 2025/09/01 | 3,440 | 3,450 | 3,330 | 3,355 | -60 | -1.8% | 80,100 |
| 2025/08/29 | 3,365 | 3,450 | 3,340 | 3,415 | +65 | +1.9% | 95,600 |
| 2025/08/28 | 3,350 | 3,355 | 3,330 | 3,350 | ±0 | ±0% | 39,400 |
| 2025/08/27 | 3,360 | 3,375 | 3,335 | 3,350 | ±0 | ±0% | 56,500 |
| 2025/08/26 | 3,340 | 3,360 | 3,330 | 3,350 | +30 | +0.9% | 62,900 |
| 2025/08/25 | 3,265 | 3,350 | 3,260 | 3,320 | +55 | +1.7% | 66,900 |
| 2025/08/22 | 3,220 | 3,275 | 3,215 | 3,265 | +40 | +1.2% | 44,400 |
| 2025/08/21 | 3,240 | 3,240 | 3,200 | 3,225 | -15 | -0.5% | 34,700 |
| 2025/08/20 | 3,300 | 3,300 | 3,215 | 3,240 | -70 | -2.1% | 63,800 |
| 2025/08/19 | 3,280 | 3,325 | 3,260 | 3,310 | +40 | +1.2% | 63,100 |
| 2025/08/18 | 3,230 | 3,285 | 3,225 | 3,270 | +40 | +1.2% | 77,400 |
| 2025/08/15 | 3,300 | 3,300 | 3,225 | 3,230 | -60 | -1.8% | 60,400 |
| 2025/08/14 | 3,300 | 3,330 | 3,275 | 3,290 | -35 | -1.1% | 72,900 |
| 2025/08/13 | 3,350 | 3,375 | 3,290 | 3,325 | -5 | -0.2% | 103,700 |
| 2025/08/12 | 3,300 | 3,345 | 3,260 | 3,330 | +75 | +2.3% | 138,500 |
| 2025/08/08 | 3,235 | 3,280 | 3,160 | 3,255 | -10 | -0.3% | 159,700 |
| 2025/08/07 | 3,330 | 3,335 | 3,020 | 3,265 | -55 | -1.7% | 219,100 |
| 2025/08/06 | 3,250 | 3,335 | 3,250 | 3,320 | +80 | +2.5% | 142,200 |
| 2025/08/05 | 3,210 | 3,270 | 3,200 | 3,240 | +50 | +1.6% | 111,000 |
| 2025/08/04 | 3,135 | 3,195 | 3,125 | 3,190 | -20 | -0.6% | 44,200 |
| 2025/08/01 | 3,215 | 3,235 | 3,185 | 3,210 | ±0 | ±0% | 84,400 |
| 2025/07/31 | 3,190 | 3,220 | 3,185 | 3,210 | +45 | +1.4% | 62,100 |
| 2025/07/30 | 3,155 | 3,180 | 3,150 | 3,165 | -25 | -0.8% | 52,500 |
| 2025/07/29 | 3,145 | 3,205 | 3,130 | 3,190 | -5 | -0.2% | 72,900 |
| 2025/07/28 | 3,190 | 3,205 | 3,155 | 3,195 | +30 | +0.9% | 91,800 |
| 2025/07/25 | 3,135 | 3,180 | 3,125 | 3,165 | +30 | +1% | 67,600 |
| 2025/07/24 | 3,160 | 3,165 | 3,115 | 3,135 | -5 | -0.2% | 52,500 |
| 2025/07/23 | 3,120 | 3,155 | 3,080 | 3,140 | +45 | +1.5% | 82,100 |
| 2025/07/22 | 3,075 | 3,120 | 3,075 | 3,095 | +25 | +0.8% | 65,300 |
| 2025/07/18 | 3,090 | 3,095 | 3,060 | 3,070 | -40 | -1.3% | 51,800 |
| 2025/07/17 | 3,100 | 3,110 | 3,085 | 3,110 | +10 | +0.3% | 31,300 |
| 2025/07/16 | 3,100 | 3,160 | 3,100 | 3,100 | -25 | -0.8% | 35,400 |
| 2025/07/15 | 3,130 | 3,150 | 3,110 | 3,125 | +25 | +0.8% | 33,100 |
| 2025/07/14 | 3,095 | 3,135 | 3,095 | 3,100 | ±0 | ±0% | 51,900 |
| 2025/07/11 | 3,130 | 3,150 | 3,090 | 3,100 | -10 | -0.3% | 69,100 |
| 2025/07/10 | 3,195 | 3,195 | 3,105 | 3,110 | -95 | -3% | 122,900 |
| 2025/07/09 | 3,175 | 3,215 | 3,165 | 3,205 | +65 | +2.1% | 86,900 |
| 2025/07/08 | 3,100 | 3,155 | 3,090 | 3,140 | +25 | +0.8% | 63,200 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「エスペック」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 |
|---|---|---|---|---|---|---|---|---|
| エスペック | 357,000円 | +1.1% | +11.0% | 3.22% | 12.59倍 | 1.38倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| 日置電 | 631,000円 | +5.5% | -5.0% | 3.17% | 14.63倍 | 2.10倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| 日信号 | 123,300円 | +1.1% | +0.1% | 3.49% | 10.25倍 | 0.75倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| 精工技研 | 882,000円 | +10.1% | +4.1% | 0.85% | 34.16倍 | 2.81倍 |
|
光関連の通信部品や同部品の製造機器、自動車用部品が主柱。各種の精密金型や樹脂成形品も |
| 湖北工業 | 312,000円 | +9.0% | -13.2% | 0.96% | 31.85倍 | 3.99倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
市場注目の銘柄
チャート関連のコラム
