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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 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 |
701～
750
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
