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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 1,818 | 1,823 | 1,792 | 1,792 | -31 | -1.7% | 21,100 |
| 2022/10/18 | 1,780 | 1,838 | 1,780 | 1,823 | +61 | +3.5% | 94,700 |
| 2022/10/17 | 1,741 | 1,769 | 1,741 | 1,762 | -1 | -0.1% | 31,600 |
| 2022/10/14 | 1,750 | 1,772 | 1,733 | 1,763 | +39 | +2.3% | 61,300 |
| 2022/10/13 | 1,700 | 1,727 | 1,690 | 1,724 | +21 | +1.2% | 66,900 |
| 2022/10/12 | 1,705 | 1,709 | 1,700 | 1,703 | -9 | -0.5% | 40,400 |
| 2022/10/11 | 1,763 | 1,763 | 1,707 | 1,712 | -69 | -3.9% | 65,300 |
| 2022/10/07 | 1,784 | 1,795 | 1,768 | 1,781 | -12 | -0.7% | 27,300 |
| 2022/10/06 | 1,788 | 1,798 | 1,777 | 1,793 | +15 | +0.8% | 34,300 |
| 2022/10/05 | 1,780 | 1,785 | 1,766 | 1,778 | +15 | +0.9% | 34,400 |
| 2022/10/04 | 1,770 | 1,770 | 1,746 | 1,763 | +33 | +1.9% | 30,500 |
| 2022/10/03 | 1,692 | 1,730 | 1,692 | 1,730 | +19 | +1.1% | 28,200 |
| 2022/09/30 | 1,740 | 1,742 | 1,695 | 1,711 | -37 | -2.1% | 55,500 |
| 2022/09/29 | 1,758 | 1,763 | 1,746 | 1,748 | -19 | -1.1% | 42,000 |
| 2022/09/28 | 1,750 | 1,772 | 1,743 | 1,767 | +10 | +0.6% | 71,500 |
| 2022/09/27 | 1,764 | 1,790 | 1,755 | 1,757 | -7 | -0.4% | 50,400 |
| 2022/09/26 | 1,806 | 1,807 | 1,753 | 1,764 | -43 | -2.4% | 86,500 |
| 2022/09/22 | 1,796 | 1,807 | 1,780 | 1,807 | +7 | +0.4% | 30,400 |
| 2022/09/21 | 1,772 | 1,803 | 1,772 | 1,800 | +17 | +1% | 42,100 |
| 2022/09/20 | 1,800 | 1,813 | 1,778 | 1,783 | +1 | +0.1% | 22,300 |
| 2022/09/16 | 1,800 | 1,800 | 1,769 | 1,782 | -32 | -1.8% | 64,700 |
| 2022/09/15 | 1,803 | 1,820 | 1,795 | 1,814 | +10 | +0.6% | 38,400 |
| 2022/09/14 | 1,790 | 1,818 | 1,789 | 1,804 | -41 | -2.2% | 43,600 |
| 2022/09/13 | 1,834 | 1,845 | 1,828 | 1,845 | +12 | +0.7% | 35,300 |
| 2022/09/12 | 1,829 | 1,845 | 1,826 | 1,833 | +9 | +0.5% | 22,600 |
| 2022/09/09 | 1,804 | 1,829 | 1,801 | 1,824 | +20 | +1.1% | 51,600 |
| 2022/09/08 | 1,785 | 1,804 | 1,782 | 1,804 | +38 | +2.2% | 38,300 |
| 2022/09/07 | 1,778 | 1,778 | 1,747 | 1,766 | -16 | -0.9% | 39,200 |
| 2022/09/06 | 1,794 | 1,804 | 1,771 | 1,782 | -16 | -0.9% | 49,100 |
| 2022/09/05 | 1,798 | 1,803 | 1,786 | 1,798 | -6 | -0.3% | 53,700 |
| 2022/09/02 | 1,803 | 1,808 | 1,791 | 1,804 | +3 | +0.2% | 41,100 |
| 2022/09/01 | 1,820 | 1,822 | 1,801 | 1,801 | -29 | -1.6% | 39,200 |
| 2022/08/31 | 1,826 | 1,833 | 1,822 | 1,830 | -10 | -0.5% | 36,300 |
| 2022/08/30 | 1,857 | 1,857 | 1,835 | 1,840 | +5 | +0.3% | 28,300 |
| 2022/08/29 | 1,841 | 1,844 | 1,829 | 1,835 | -55 | -2.9% | 51,600 |
| 2022/08/26 | 1,898 | 1,908 | 1,880 | 1,890 | +13 | +0.7% | 45,100 |
| 2022/08/25 | 1,863 | 1,884 | 1,861 | 1,877 | +16 | +0.9% | 42,000 |
| 2022/08/24 | 1,862 | 1,870 | 1,852 | 1,861 | -1 | -0.1% | 47,000 |
| 2022/08/23 | 1,868 | 1,870 | 1,855 | 1,862 | -25 | -1.3% | 30,100 |
| 2022/08/22 | 1,852 | 1,888 | 1,851 | 1,887 | +35 | +1.9% | 77,500 |
| 2022/08/19 | 1,863 | 1,868 | 1,851 | 1,852 | -3 | -0.2% | 34,100 |
| 2022/08/18 | 1,843 | 1,856 | 1,835 | 1,855 | -10 | -0.5% | 40,500 |
| 2022/08/17 | 1,890 | 1,890 | 1,860 | 1,865 | -19 | -1% | 37,900 |
| 2022/08/16 | 1,899 | 1,907 | 1,884 | 1,884 | -11 | -0.6% | 39,600 |
| 2022/08/15 | 1,923 | 1,940 | 1,886 | 1,895 | -26 | -1.4% | 46,600 |
| 2022/08/12 | 1,896 | 1,942 | 1,890 | 1,921 | +43 | +2.3% | 74,300 |
| 2022/08/10 | 1,831 | 1,910 | 1,831 | 1,878 | -53 | -2.7% | 94,300 |
| 2022/08/09 | 1,953 | 1,960 | 1,931 | 1,931 | -18 | -0.9% | 64,500 |
| 2022/08/08 | 1,939 | 1,953 | 1,929 | 1,949 | +9 | +0.5% | 46,600 |
| 2022/08/05 | 1,945 | 1,956 | 1,918 | 1,940 | +22 | +1.1% | 75,800 |
651～
700
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
