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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 3,120 | 3,140 | 3,090 | 3,115 | ±0 | ±0% | 80,400 |
| 2025/07/04 | 3,170 | 3,185 | 3,100 | 3,115 | -45 | -1.4% | 59,100 |
| 2025/07/03 | 3,145 | 3,205 | 3,145 | 3,160 | +45 | +1.4% | 90,400 |
| 2025/07/02 | 3,055 | 3,145 | 3,050 | 3,115 | -5 | -0.2% | 86,900 |
| 2025/07/01 | 3,070 | 3,130 | 3,035 | 3,120 | +25 | +0.8% | 75,700 |
| 2025/06/30 | 3,085 | 3,140 | 3,065 | 3,095 | +25 | +0.8% | 149,200 |
| 2025/06/27 | 3,060 | 3,115 | 3,055 | 3,070 | +25 | +0.8% | 89,800 |
| 2025/06/26 | 3,030 | 3,065 | 3,020 | 3,045 | +25 | +0.8% | 76,500 |
| 2025/06/25 | 2,926 | 3,035 | 2,900 | 3,020 | +120 | +4.1% | 115,500 |
| 2025/06/24 | 2,921 | 2,930 | 2,873 | 2,900 | +26 | +0.9% | 63,100 |
| 2025/06/23 | 2,871 | 2,886 | 2,846 | 2,874 | -25 | -0.9% | 48,500 |
| 2025/06/20 | 2,900 | 2,943 | 2,899 | 2,899 | -13 | -0.4% | 72,500 |
| 2025/06/19 | 2,935 | 2,937 | 2,897 | 2,912 | -41 | -1.4% | 48,300 |
| 2025/06/18 | 2,930 | 2,962 | 2,928 | 2,953 | +23 | +0.8% | 77,200 |
| 2025/06/17 | 2,894 | 2,948 | 2,893 | 2,930 | +58 | +2% | 93,800 |
| 2025/06/16 | 2,837 | 2,903 | 2,837 | 2,872 | +39 | +1.4% | 88,900 |
| 2025/06/13 | 2,850 | 2,862 | 2,824 | 2,833 | -20 | -0.7% | 62,200 |
| 2025/06/12 | 2,864 | 2,879 | 2,843 | 2,853 | -33 | -1.1% | 78,800 |
| 2025/06/11 | 2,880 | 2,897 | 2,853 | 2,886 | +5 | +0.2% | 78,800 |
| 2025/06/10 | 2,932 | 2,937 | 2,881 | 2,881 | -51 | -1.7% | 107,100 |
| 2025/06/09 | 2,922 | 2,952 | 2,909 | 2,932 | +12 | +0.4% | 114,400 |
| 2025/06/06 | 2,907 | 2,958 | 2,901 | 2,920 | +20 | +0.7% | 76,300 |
| 2025/06/05 | 2,910 | 2,934 | 2,898 | 2,900 | -12 | -0.4% | 68,600 |
| 2025/06/04 | 2,878 | 2,928 | 2,859 | 2,912 | +34 | +1.2% | 92,900 |
| 2025/06/03 | 2,830 | 2,895 | 2,830 | 2,878 | +58 | +2.1% | 108,200 |
| 2025/06/02 | 2,795 | 2,830 | 2,782 | 2,820 | +31 | +1.1% | 91,500 |
| 2025/05/30 | 2,741 | 2,805 | 2,739 | 2,789 | +20 | +0.7% | 71,200 |
| 2025/05/29 | 2,773 | 2,785 | 2,753 | 2,769 | +15 | +0.5% | 55,300 |
| 2025/05/28 | 2,782 | 2,784 | 2,734 | 2,754 | +21 | +0.8% | 90,900 |
| 2025/05/27 | 2,673 | 2,765 | 2,666 | 2,733 | +75 | +2.8% | 148,200 |
| 2025/05/26 | 2,650 | 2,680 | 2,649 | 2,658 | +12 | +0.5% | 47,300 |
| 2025/05/23 | 2,666 | 2,675 | 2,642 | 2,646 | +14 | +0.5% | 49,200 |
1～
50
件表示中 / 3754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 | 321,000円 | +1.1% | +11.0% | 3.58% | 11.32倍 | 1.24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 | 575,000円 | +5.5% | -5.0% | 3.48% | 13.33倍 | 1.91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 | 114,500円 | +1.1% | +0.1% | 3.76% | 9.52倍 | 0.70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 |
| 日アビオ | 441,500円 | +11.8% | +14.3% | 0.23% | 30.89倍 | 4.87倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| ＩＤＥＣ | 234,700円 | +2.0% | +44.4% | 5.54% | 20.07倍 | 1.10倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
市場注目の銘柄
チャート関連のコラム
