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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 2,075 | 2,112 | 2,061 | 2,103 | +13 | +0.6% | 156,200 |
| 2017/08/31 | 2,090 | 2,095 | 2,054 | 2,090 | +16 | +0.8% | 173,500 |
| 2017/08/30 | 2,043 | 2,085 | 2,040 | 2,074 | +27 | +1.3% | 163,200 |
| 2017/08/29 | 1,990 | 2,050 | 1,986 | 2,047 | +26 | +1.3% | 190,600 |
| 2017/08/28 | 2,065 | 2,069 | 1,998 | 2,021 | -25 | -1.2% | 387,900 |
| 2017/08/25 | 2,010 | 2,057 | 1,991 | 2,046 | +56 | +2.8% | 261,500 |
| 2017/08/24 | 1,990 | 2,040 | 1,962 | 1,990 | +21 | +1.1% | 498,600 |
| 2017/08/23 | 1,918 | 1,982 | 1,917 | 1,969 | +91 | +4.8% | 389,800 |
| 2017/08/22 | 1,873 | 1,909 | 1,864 | 1,878 | +16 | +0.9% | 367,300 |
| 2017/08/21 | 1,863 | 1,869 | 1,823 | 1,862 | +39 | +2.1% | 242,600 |
| 2017/08/18 | 1,800 | 1,832 | 1,800 | 1,823 | -10 | -0.5% | 70,800 |
| 2017/08/17 | 1,793 | 1,837 | 1,790 | 1,833 | +43 | +2.4% | 93,000 |
| 2017/08/16 | 1,821 | 1,829 | 1,786 | 1,790 | -10 | -0.6% | 76,700 |
| 2017/08/15 | 1,769 | 1,814 | 1,769 | 1,800 | +46 | +2.6% | 73,700 |
| 2017/08/14 | 1,759 | 1,795 | 1,716 | 1,754 | -27 | -1.5% | 61,900 |
| 2017/08/10 | 1,793 | 1,811 | 1,771 | 1,781 | -8 | -0.4% | 77,100 |
| 2017/08/09 | 1,819 | 1,819 | 1,780 | 1,789 | -36 | -2% | 86,400 |
| 2017/08/08 | 1,836 | 1,846 | 1,816 | 1,825 | -7 | -0.4% | 64,700 |
| 2017/08/07 | 1,833 | 1,854 | 1,831 | 1,832 | ±0 | ±0% | 90,000 |
| 2017/08/04 | 1,828 | 1,856 | 1,828 | 1,832 | -3 | -0.2% | 89,400 |
| 2017/08/03 | 1,833 | 1,857 | 1,830 | 1,835 | -9 | -0.5% | 71,300 |
| 2017/08/02 | 1,860 | 1,876 | 1,844 | 1,844 | -11 | -0.6% | 122,300 |
| 2017/08/01 | 1,875 | 1,879 | 1,827 | 1,855 | -29 | -1.5% | 169,500 |
| 2017/07/31 | 1,870 | 1,897 | 1,814 | 1,884 | +32 | +1.7% | 191,900 |
| 2017/07/28 | 1,854 | 1,872 | 1,827 | 1,852 | -10 | -0.5% | 81,100 |
| 2017/07/27 | 1,825 | 1,878 | 1,825 | 1,862 | +31 | +1.7% | 92,400 |
| 2017/07/26 | 1,866 | 1,869 | 1,823 | 1,831 | +1 | +0.1% | 87,300 |
| 2017/07/25 | 1,830 | 1,835 | 1,819 | 1,830 | -6 | -0.3% | 63,800 |
| 2017/07/24 | 1,821 | 1,839 | 1,819 | 1,836 | +12 | +0.7% | 78,000 |
| 2017/07/21 | 1,800 | 1,829 | 1,789 | 1,824 | +21 | +1.2% | 67,800 |
| 2017/07/20 | 1,785 | 1,816 | 1,785 | 1,803 | +27 | +1.5% | 132,900 |
| 2017/07/19 | 1,739 | 1,778 | 1,729 | 1,776 | +37 | +2.1% | 101,200 |
| 2017/07/18 | 1,722 | 1,743 | 1,711 | 1,739 | +17 | +1% | 49,000 |
| 2017/07/14 | 1,746 | 1,746 | 1,714 | 1,722 | -13 | -0.7% | 85,900 |
| 2017/07/13 | 1,739 | 1,746 | 1,725 | 1,735 | +16 | +0.9% | 69,200 |
| 2017/07/12 | 1,745 | 1,745 | 1,716 | 1,719 | -28 | -1.6% | 63,000 |
| 2017/07/11 | 1,725 | 1,748 | 1,721 | 1,747 | +18 | +1% | 87,300 |
| 2017/07/10 | 1,720 | 1,729 | 1,707 | 1,729 | +26 | +1.5% | 77,700 |
| 2017/07/07 | 1,690 | 1,706 | 1,688 | 1,703 | +2 | +0.1% | 61,500 |
| 2017/07/06 | 1,696 | 1,719 | 1,694 | 1,701 | +5 | +0.3% | 64,400 |
| 2017/07/05 | 1,695 | 1,704 | 1,678 | 1,696 | +1 | +0.1% | 58,900 |
| 2017/07/04 | 1,735 | 1,738 | 1,689 | 1,695 | -21 | -1.2% | 120,400 |
| 2017/07/03 | 1,728 | 1,737 | 1,712 | 1,716 | -1 | -0.1% | 85,400 |
| 2017/06/30 | 1,691 | 1,723 | 1,691 | 1,717 | +16 | +0.9% | 158,000 |
| 2017/06/29 | 1,694 | 1,702 | 1,665 | 1,701 | +11 | +0.7% | 140,600 |
| 2017/06/28 | 1,700 | 1,710 | 1,676 | 1,690 | -20 | -1.2% | 125,100 |
| 2017/06/27 | 1,716 | 1,717 | 1,693 | 1,710 | -6 | -0.3% | 126,600 |
| 2017/06/26 | 1,722 | 1,738 | 1,695 | 1,716 | +13 | +0.8% | 127,000 |
| 2017/06/23 | 1,742 | 1,750 | 1,693 | 1,703 | -26 | -1.5% | 128,700 |
| 2017/06/22 | 1,715 | 1,749 | 1,715 | 1,729 | +13 | +0.8% | 91,100 |
1901～
1950
件表示中 / 3722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 | 295,300円 | +1.1% | +11.0% | 3.89% | 10.41倍 | 1.14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 |
| 日アビオ | 419,500円 | +11.8% | +14.3% | 0.24% | 29.35倍 | 4.62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 | 224,800円 | +2.0% | +44.4% | 5.78% | 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 |
| ＪＤＩ | 1,700円 | -20.2% | - | 0.00% | - | -2.16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 |
| ｓａｎｔｅｃＨＤ | 535,000円 | +8.2% | -8.7% | 2.80% | 13.11倍 | 2.93倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
市場注目の銘柄
チャート関連のコラム
