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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 1,894 | 1,927 | 1,889 | 1,918 | +41 | +2.2% | 55,900 |
| 2022/08/03 | 1,870 | 1,883 | 1,861 | 1,877 | +16 | +0.9% | 54,400 |
| 2022/08/02 | 1,854 | 1,881 | 1,827 | 1,861 | +7 | +0.4% | 82,600 |
| 2022/08/01 | 1,844 | 1,860 | 1,837 | 1,854 | +22 | +1.2% | 28,700 |
| 2022/07/29 | 1,853 | 1,853 | 1,826 | 1,832 | -9 | -0.5% | 27,300 |
| 2022/07/28 | 1,855 | 1,871 | 1,834 | 1,841 | +6 | +0.3% | 42,200 |
| 2022/07/27 | 1,823 | 1,839 | 1,810 | 1,835 | +12 | +0.7% | 39,300 |
| 2022/07/26 | 1,844 | 1,844 | 1,816 | 1,823 | -17 | -0.9% | 66,400 |
| 2022/07/25 | 1,825 | 1,842 | 1,818 | 1,840 | +9 | +0.5% | 58,400 |
| 2022/07/22 | 1,833 | 1,836 | 1,823 | 1,831 | ±0 | ±0% | 40,000 |
| 2022/07/21 | 1,817 | 1,836 | 1,817 | 1,831 | +14 | +0.8% | 29,300 |
| 2022/07/20 | 1,821 | 1,826 | 1,807 | 1,817 | +32 | +1.8% | 69,400 |
| 2022/07/19 | 1,764 | 1,785 | 1,755 | 1,785 | +11 | +0.6% | 28,600 |
| 2022/07/15 | 1,780 | 1,788 | 1,761 | 1,774 | -4 | -0.2% | 25,500 |
| 2022/07/14 | 1,758 | 1,783 | 1,758 | 1,778 | +11 | +0.6% | 24,600 |
| 2022/07/13 | 1,768 | 1,786 | 1,757 | 1,767 | ±0 | ±0% | 33,200 |
| 2022/07/12 | 1,813 | 1,820 | 1,755 | 1,767 | -59 | -3.2% | 121,300 |
| 2022/07/11 | 1,821 | 1,835 | 1,815 | 1,826 | +40 | +2.2% | 64,300 |
| 2022/07/08 | 1,787 | 1,815 | 1,783 | 1,786 | +6 | +0.3% | 96,400 |
| 2022/07/07 | 1,765 | 1,784 | 1,747 | 1,780 | +36 | +2.1% | 69,200 |
| 2022/07/06 | 1,730 | 1,750 | 1,729 | 1,744 | +4 | +0.2% | 43,500 |
| 2022/07/05 | 1,757 | 1,757 | 1,728 | 1,740 | +7 | +0.4% | 69,400 |
| 2022/07/04 | 1,730 | 1,751 | 1,717 | 1,733 | +39 | +2.3% | 38,600 |
| 2022/07/01 | 1,711 | 1,734 | 1,680 | 1,694 | -33 | -1.9% | 68,400 |
| 2022/06/30 | 1,760 | 1,762 | 1,717 | 1,727 | -31 | -1.8% | 41,600 |
| 2022/06/29 | 1,758 | 1,770 | 1,742 | 1,758 | -27 | -1.5% | 95,900 |
| 2022/06/28 | 1,776 | 1,785 | 1,755 | 1,785 | +25 | +1.4% | 36,500 |
| 2022/06/27 | 1,759 | 1,765 | 1,744 | 1,760 | +28 | +1.6% | 68,400 |
| 2022/06/24 | 1,737 | 1,744 | 1,709 | 1,732 | +29 | +1.7% | 29,700 |
| 2022/06/23 | 1,699 | 1,726 | 1,688 | 1,703 | +4 | +0.2% | 61,000 |
| 2022/06/22 | 1,730 | 1,730 | 1,686 | 1,699 | -11 | -0.6% | 49,000 |
| 2022/06/21 | 1,699 | 1,728 | 1,685 | 1,710 | +22 | +1.3% | 35,100 |
| 2022/06/20 | 1,760 | 1,768 | 1,683 | 1,688 | -55 | -3.2% | 64,500 |
| 2022/06/17 | 1,749 | 1,750 | 1,728 | 1,743 | -25 | -1.4% | 77,300 |
| 2022/06/16 | 1,785 | 1,794 | 1,766 | 1,768 | -15 | -0.8% | 72,800 |
| 2022/06/15 | 1,822 | 1,831 | 1,783 | 1,783 | -39 | -2.1% | 122,800 |
| 2022/06/14 | 1,800 | 1,824 | 1,798 | 1,822 | -5 | -0.3% | 58,000 |
| 2022/06/13 | 1,855 | 1,864 | 1,824 | 1,827 | -68 | -3.6% | 65,200 |
| 2022/06/10 | 1,917 | 1,922 | 1,887 | 1,895 | -31 | -1.6% | 75,700 |
| 2022/06/09 | 1,950 | 1,954 | 1,926 | 1,926 | -32 | -1.6% | 62,200 |
| 2022/06/08 | 1,967 | 1,973 | 1,954 | 1,958 | +5 | +0.3% | 67,300 |
| 2022/06/07 | 1,924 | 1,971 | 1,924 | 1,953 | +28 | +1.5% | 88,700 |
| 2022/06/06 | 1,907 | 1,937 | 1,892 | 1,925 | -17 | -0.9% | 67,300 |
| 2022/06/03 | 1,911 | 1,950 | 1,900 | 1,942 | +57 | +3% | 120,400 |
| 2022/06/02 | 1,865 | 1,885 | 1,846 | 1,885 | +4 | +0.2% | 73,800 |
| 2022/06/01 | 1,845 | 1,897 | 1,829 | 1,881 | +35 | +1.9% | 130,400 |
| 2022/05/31 | 1,808 | 1,846 | 1,785 | 1,846 | +53 | +3% | 720,300 |
| 2022/05/30 | 1,798 | 1,810 | 1,778 | 1,793 | +30 | +1.7% | 183,500 |
| 2022/05/27 | 1,770 | 1,775 | 1,735 | 1,763 | +16 | +0.9% | 114,000 |
| 2022/05/26 | 1,750 | 1,760 | 1,735 | 1,747 | -8 | -0.5% | 86,500 |
701～
750
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
