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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 1,715 | 1,749 | 1,715 | 1,729 | +13 | +0.8% | 91,100 |
| 2017/06/21 | 1,730 | 1,751 | 1,707 | 1,716 | -23 | -1.3% | 120,200 |
| 2017/06/20 | 1,720 | 1,758 | 1,720 | 1,739 | +37 | +2.2% | 185,500 |
| 2017/06/19 | 1,678 | 1,718 | 1,678 | 1,702 | +31 | +1.9% | 122,000 |
| 2017/06/16 | 1,671 | 1,686 | 1,659 | 1,671 | +11 | +0.7% | 211,500 |
| 2017/06/15 | 1,657 | 1,702 | 1,657 | 1,660 | ±0 | ±0% | 123,400 |
| 2017/06/14 | 1,665 | 1,691 | 1,660 | 1,660 | +5 | +0.3% | 90,000 |
| 2017/06/13 | 1,645 | 1,664 | 1,613 | 1,655 | +10 | +0.6% | 82,500 |
| 2017/06/12 | 1,638 | 1,669 | 1,608 | 1,645 | -18 | -1.1% | 147,700 |
| 2017/06/09 | 1,671 | 1,699 | 1,658 | 1,663 | -13 | -0.8% | 123,800 |
| 2017/06/08 | 1,671 | 1,714 | 1,671 | 1,676 | +14 | +0.8% | 196,400 |
| 2017/06/07 | 1,647 | 1,677 | 1,629 | 1,662 | +5 | +0.3% | 130,900 |
| 2017/06/06 | 1,670 | 1,679 | 1,654 | 1,657 | -1 | -0.1% | 109,100 |
| 2017/06/05 | 1,630 | 1,664 | 1,621 | 1,658 | -1 | -0.1% | 119,300 |
| 2017/06/02 | 1,674 | 1,676 | 1,659 | 1,659 | +2 | +0.1% | 129,400 |
| 2017/06/01 | 1,665 | 1,683 | 1,649 | 1,657 | -7 | -0.4% | 119,800 |
| 2017/05/31 | 1,660 | 1,679 | 1,644 | 1,664 | -36 | -2.1% | 247,600 |
| 2017/05/30 | 1,670 | 1,705 | 1,645 | 1,700 | +41 | +2.5% | 223,900 |
| 2017/05/29 | 1,600 | 1,663 | 1,599 | 1,659 | +63 | +3.9% | 232,700 |
| 2017/05/26 | 1,593 | 1,617 | 1,583 | 1,596 | +11 | +0.7% | 164,100 |
| 2017/05/25 | 1,568 | 1,591 | 1,529 | 1,585 | +1 | +0.1% | 252,300 |
| 2017/05/24 | 1,584 | 1,606 | 1,575 | 1,584 | +9 | +0.6% | 88,500 |
| 2017/05/23 | 1,565 | 1,609 | 1,560 | 1,575 | +10 | +0.6% | 178,300 |
| 2017/05/22 | 1,559 | 1,568 | 1,529 | 1,565 | +20 | +1.3% | 137,000 |
| 2017/05/19 | 1,553 | 1,553 | 1,524 | 1,545 | -19 | -1.2% | 186,900 |
| 2017/05/18 | 1,522 | 1,568 | 1,522 | 1,564 | +2 | +0.1% | 102,300 |
| 2017/05/17 | 1,529 | 1,570 | 1,503 | 1,562 | ±0 | ±0% | 143,200 |
| 2017/05/16 | 1,518 | 1,565 | 1,481 | 1,562 | +26 | +1.7% | 247,500 |
| 2017/05/15 | 1,603 | 1,623 | 1,533 | 1,536 | +133 | +9.5% | 509,000 |
| 2017/05/12 | 1,413 | 1,414 | 1,376 | 1,403 | -10 | -0.7% | 67,800 |
| 2017/05/11 | 1,421 | 1,430 | 1,408 | 1,413 | -8 | -0.6% | 101,300 |
| 2017/05/10 | 1,409 | 1,423 | 1,394 | 1,421 | +2 | +0.1% | 102,800 |
| 2017/05/09 | 1,411 | 1,424 | 1,405 | 1,419 | +6 | +0.4% | 70,900 |
| 2017/05/08 | 1,390 | 1,413 | 1,380 | 1,413 | +38 | +2.8% | 100,600 |
| 2017/05/02 | 1,368 | 1,392 | 1,368 | 1,375 | +7 | +0.5% | 61,900 |
| 2017/05/01 | 1,340 | 1,372 | 1,337 | 1,368 | +19 | +1.4% | 63,700 |
| 2017/04/28 | 1,351 | 1,353 | 1,336 | 1,349 | -7 | -0.5% | 60,300 |
| 2017/04/27 | 1,337 | 1,361 | 1,327 | 1,356 | +4 | +0.3% | 147,100 |
| 2017/04/26 | 1,344 | 1,353 | 1,324 | 1,352 | +38 | +2.9% | 72,700 |
| 2017/04/25 | 1,300 | 1,318 | 1,285 | 1,314 | +2 | +0.2% | 77,100 |
| 2017/04/24 | 1,310 | 1,317 | 1,292 | 1,312 | +4 | +0.3% | 100,200 |
| 2017/04/21 | 1,293 | 1,308 | 1,283 | 1,308 | +22 | +1.7% | 42,700 |
| 2017/04/20 | 1,288 | 1,300 | 1,273 | 1,286 | -12 | -0.9% | 91,400 |
| 2017/04/19 | 1,300 | 1,309 | 1,296 | 1,298 | -14 | -1.1% | 56,700 |
| 2017/04/18 | 1,315 | 1,325 | 1,303 | 1,312 | ±0 | ±0% | 40,000 |
| 2017/04/17 | 1,289 | 1,325 | 1,289 | 1,312 | +19 | +1.5% | 63,500 |
| 2017/04/14 | 1,304 | 1,325 | 1,289 | 1,293 | -17 | -1.3% | 40,000 |
| 2017/04/13 | 1,335 | 1,338 | 1,301 | 1,310 | -31 | -2.3% | 48,100 |
| 2017/04/12 | 1,350 | 1,353 | 1,331 | 1,341 | -16 | -1.2% | 59,300 |
| 2017/04/11 | 1,351 | 1,394 | 1,351 | 1,357 | -3 | -0.2% | 69,200 |
1951～
2000
件表示中 / 3723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% | 10.42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 |
| ＩＤＥＣ | 224,800円 | +2.0% | +44.4% | 5.78% | 19.22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 | 419,500円 | +11.8% | +14.3% | 0.24% | 29.35倍 | 4.63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 |
| 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 | 2.94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
