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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 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 |
| 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 |
751～
800
件表示中 / 3778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 | 334,500円 | +1.1% | +11.0% | 3.44% | 11.80倍 | 1.29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 |
| 日信号 | 123,500円 | +1.1% | +0.1% | 3.48% | 10.27倍 | 0.75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 |
| 精工技研 | 855,000円 | +10.1% | +4.1% | 0.88% | 33.11倍 | 2.72倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| 湖北工業 | 298,500円 | +9.0% | -13.2% | 1.01% | 30.47倍 | 3.82倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| ＩＤＥＣ | 245,800円 | +2.0% | +44.4% | 5.29% | 21.04倍 | 1.15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
