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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 1,905 | 1,923 | 1,896 | 1,898 | +19 | +1% | 35,400 |
| 2022/12/29 | 1,868 | 1,921 | 1,858 | 1,879 | +7 | +0.4% | 38,800 |
| 2022/12/28 | 1,871 | 1,889 | 1,860 | 1,872 | -11 | -0.6% | 29,600 |
| 2022/12/27 | 1,905 | 1,908 | 1,872 | 1,883 | -22 | -1.2% | 21,400 |
| 2022/12/26 | 1,888 | 1,915 | 1,873 | 1,905 | +45 | +2.4% | 50,300 |
| 2022/12/23 | 1,844 | 1,860 | 1,822 | 1,860 | -4 | -0.2% | 27,500 |
| 2022/12/22 | 1,870 | 1,877 | 1,845 | 1,864 | +44 | +2.4% | 33,000 |
| 2022/12/21 | 1,879 | 1,879 | 1,820 | 1,820 | -59 | -3.1% | 45,300 |
| 2022/12/20 | 1,907 | 1,922 | 1,856 | 1,879 | -45 | -2.3% | 54,900 |
| 2022/12/19 | 1,920 | 1,929 | 1,913 | 1,924 | +11 | +0.6% | 33,100 |
| 2022/12/16 | 1,916 | 1,936 | 1,903 | 1,913 | -20 | -1% | 97,300 |
| 2022/12/15 | 1,950 | 1,950 | 1,933 | 1,933 | -23 | -1.2% | 22,000 |
| 2022/12/14 | 1,966 | 1,975 | 1,952 | 1,956 | +1 | +0.1% | 23,100 |
| 2022/12/13 | 1,975 | 1,998 | 1,955 | 1,955 | -19 | -1% | 44,800 |
| 2022/12/12 | 1,957 | 1,976 | 1,942 | 1,974 | +17 | +0.9% | 58,300 |
| 2022/12/09 | 1,924 | 1,976 | 1,916 | 1,957 | +9 | +0.5% | 32,800 |
| 2022/12/08 | 1,918 | 1,948 | 1,915 | 1,948 | +2 | +0.1% | 54,200 |
| 2022/12/07 | 1,922 | 1,959 | 1,921 | 1,946 | -6 | -0.3% | 45,000 |
| 2022/12/06 | 1,960 | 1,969 | 1,947 | 1,952 | -25 | -1.3% | 32,700 |
| 2022/12/05 | 2,011 | 2,044 | 1,977 | 1,977 | -29 | -1.4% | 34,400 |
| 2022/12/02 | 2,042 | 2,042 | 2,002 | 2,006 | -50 | -2.4% | 52,900 |
| 2022/12/01 | 2,058 | 2,061 | 2,042 | 2,056 | -2 | -0.1% | 46,800 |
| 2022/11/30 | 2,053 | 2,072 | 2,047 | 2,058 | -9 | -0.4% | 50,400 |
| 2022/11/29 | 2,069 | 2,083 | 2,052 | 2,067 | -21 | -1% | 72,000 |
| 2022/11/28 | 2,059 | 2,099 | 2,038 | 2,088 | +10 | +0.5% | 68,400 |
| 2022/11/25 | 2,056 | 2,079 | 2,045 | 2,078 | +18 | +0.9% | 23,000 |
| 2022/11/24 | 2,087 | 2,087 | 2,054 | 2,060 | -12 | -0.6% | 41,600 |
| 2022/11/22 | 2,069 | 2,091 | 2,067 | 2,072 | +5 | +0.2% | 32,600 |
| 2022/11/21 | 2,084 | 2,088 | 2,058 | 2,067 | -15 | -0.7% | 33,900 |
| 2022/11/18 | 2,097 | 2,102 | 2,075 | 2,082 | +22 | +1.1% | 52,800 |
| 2022/11/17 | 2,054 | 2,069 | 2,021 | 2,060 | -2 | -0.1% | 53,100 |
| 2022/11/16 | 2,065 | 2,123 | 2,053 | 2,062 | +9 | +0.4% | 72,800 |
| 2022/11/15 | 2,000 | 2,075 | 2,000 | 2,053 | +37 | +1.8% | 64,200 |
| 2022/11/14 | 1,980 | 2,061 | 1,980 | 2,016 | +68 | +3.5% | 155,600 |
| 2022/11/11 | 1,955 | 1,960 | 1,933 | 1,948 | +33 | +1.7% | 74,200 |
| 2022/11/10 | 1,897 | 1,928 | 1,889 | 1,915 | +14 | +0.7% | 55,400 |
| 2022/11/09 | 1,916 | 1,929 | 1,901 | 1,901 | -13 | -0.7% | 27,900 |
| 2022/11/08 | 1,897 | 1,914 | 1,891 | 1,914 | +41 | +2.2% | 37,100 |
| 2022/11/07 | 1,849 | 1,878 | 1,849 | 1,873 | +33 | +1.8% | 31,200 |
| 2022/11/04 | 1,842 | 1,846 | 1,824 | 1,840 | -10 | -0.5% | 36,400 |
| 2022/11/02 | 1,883 | 1,895 | 1,850 | 1,850 | -22 | -1.2% | 93,800 |
| 2022/11/01 | 1,909 | 1,909 | 1,864 | 1,872 | -38 | -2% | 25,000 |
| 2022/10/31 | 1,850 | 1,920 | 1,810 | 1,910 | +115 | +6.4% | 131,800 |
| 2022/10/28 | 1,782 | 1,808 | 1,782 | 1,795 | -5 | -0.3% | 98,500 |
| 2022/10/27 | 1,817 | 1,820 | 1,792 | 1,800 | -27 | -1.5% | 24,600 |
| 2022/10/26 | 1,845 | 1,857 | 1,822 | 1,827 | -7 | -0.4% | 41,100 |
| 2022/10/25 | 1,820 | 1,840 | 1,817 | 1,834 | +36 | +2% | 54,900 |
| 2022/10/24 | 1,800 | 1,825 | 1,788 | 1,798 | +27 | +1.5% | 27,400 |
| 2022/10/21 | 1,760 | 1,779 | 1,760 | 1,771 | +11 | +0.6% | 17,900 |
| 2022/10/20 | 1,792 | 1,795 | 1,757 | 1,760 | -32 | -1.8% | 77,200 |
601～
650
件表示中 / 3721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 | 287,200円 | +1.1% | +11.0% | 4.00% | 10.13倍 | 1.11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 |
| ＩＤＥＣ | 224,700円 | +2.0% | +44.4% | 5.79% | 19.21倍 | 1.05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 |
| 日アビオ | 408,000円 | +11.8% | +14.3% | 0.25% | 28.54倍 | 4.50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 |
| イリソ電子 | 255,700円 | -2.4% | -1.9% | 4.30% | 14.00倍 | 0.77倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| ＪＤＩ | 1,600円 | -20.2% | - | 0.00% | - | -2.03倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
市場注目の銘柄
チャート関連のコラム
