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 |
|---|---|---|---|---|---|---|---|
| 2016/12/29 | 1,321 | 1,329 | 1,301 | 1,320 | -6 | -0.5% | 58,000 |
| 2016/12/28 | 1,309 | 1,330 | 1,309 | 1,326 | +17 | +1.3% | 23,100 |
| 2016/12/27 | 1,310 | 1,325 | 1,298 | 1,309 | +3 | +0.2% | 49,400 |
| 2016/12/26 | 1,303 | 1,310 | 1,298 | 1,306 | -3 | -0.2% | 54,000 |
| 2016/12/22 | 1,308 | 1,314 | 1,289 | 1,309 | +1 | +0.1% | 66,600 |
| 2016/12/21 | 1,308 | 1,325 | 1,292 | 1,308 | -10 | -0.8% | 107,100 |
| 2016/12/20 | 1,310 | 1,319 | 1,299 | 1,318 | +14 | +1.1% | 78,700 |
| 2016/12/19 | 1,315 | 1,315 | 1,290 | 1,304 | -20 | -1.5% | 86,400 |
| 2016/12/16 | 1,317 | 1,333 | 1,308 | 1,324 | +7 | +0.5% | 81,700 |
| 2016/12/15 | 1,315 | 1,325 | 1,308 | 1,317 | -15 | -1.1% | 79,700 |
| 2016/12/14 | 1,334 | 1,337 | 1,310 | 1,332 | +1 | +0.1% | 99,700 |
| 2016/12/13 | 1,307 | 1,333 | 1,287 | 1,331 | +9 | +0.7% | 91,700 |
| 2016/12/12 | 1,329 | 1,339 | 1,294 | 1,322 | -6 | -0.5% | 167,800 |
| 2016/12/09 | 1,291 | 1,329 | 1,278 | 1,328 | +59 | +4.6% | 168,200 |
| 2016/12/08 | 1,293 | 1,294 | 1,257 | 1,269 | -8 | -0.6% | 79,600 |
| 2016/12/07 | 1,270 | 1,280 | 1,254 | 1,277 | +16 | +1.3% | 69,900 |
| 2016/12/06 | 1,257 | 1,274 | 1,254 | 1,261 | +12 | +1% | 73,200 |
| 2016/12/05 | 1,265 | 1,265 | 1,240 | 1,249 | -26 | -2% | 66,000 |
| 2016/12/02 | 1,284 | 1,298 | 1,265 | 1,275 | +8 | +0.6% | 132,300 |
| 2016/12/01 | 1,263 | 1,283 | 1,260 | 1,267 | +14 | +1.1% | 173,000 |
| 2016/11/30 | 1,227 | 1,258 | 1,227 | 1,253 | +14 | +1.1% | 81,300 |
| 2016/11/29 | 1,232 | 1,246 | 1,231 | 1,239 | +8 | +0.6% | 109,100 |
| 2016/11/28 | 1,230 | 1,244 | 1,221 | 1,231 | ±0 | ±0% | 87,500 |
| 2016/11/25 | 1,218 | 1,235 | 1,192 | 1,231 | +17 | +1.4% | 174,300 |
| 2016/11/24 | 1,220 | 1,222 | 1,203 | 1,214 | -3 | -0.2% | 120,200 |
| 2016/11/22 | 1,217 | 1,220 | 1,210 | 1,217 | -1 | -0.1% | 54,500 |
| 2016/11/21 | 1,215 | 1,219 | 1,204 | 1,218 | +8 | +0.7% | 78,100 |
| 2016/11/18 | 1,230 | 1,231 | 1,199 | 1,210 | -12 | -1% | 141,200 |
| 2016/11/17 | 1,210 | 1,226 | 1,195 | 1,222 | +8 | +0.7% | 137,300 |
| 2016/11/16 | 1,226 | 1,229 | 1,211 | 1,214 | -3 | -0.2% | 75,500 |
| 2016/11/15 | 1,219 | 1,222 | 1,202 | 1,217 | +2 | +0.2% | 75,300 |
| 2016/11/14 | 1,206 | 1,221 | 1,204 | 1,215 | +11 | +0.9% | 65,200 |
| 2016/11/11 | 1,228 | 1,228 | 1,190 | 1,204 | -14 | -1.1% | 186,700 |
| 2016/11/10 | 1,222 | 1,228 | 1,207 | 1,218 | +54 | +4.6% | 152,200 |
| 2016/11/09 | 1,237 | 1,247 | 1,149 | 1,164 | -59 | -4.8% | 129,500 |
| 2016/11/08 | 1,235 | 1,235 | 1,208 | 1,223 | -6 | -0.5% | 82,700 |
| 2016/11/07 | 1,213 | 1,240 | 1,206 | 1,229 | +34 | +2.8% | 155,600 |
| 2016/11/04 | 1,234 | 1,234 | 1,191 | 1,195 | -45 | -3.6% | 216,900 |
| 2016/11/02 | 1,286 | 1,286 | 1,236 | 1,240 | -46 | -3.6% | 140,900 |
| 2016/11/01 | 1,270 | 1,324 | 1,269 | 1,286 | +16 | +1.3% | 249,300 |
| 2016/10/31 | 1,296 | 1,300 | 1,213 | 1,270 | -169 | -11.7% | 669,800 |
| 2016/10/28 | 1,390 | 1,443 | 1,386 | 1,439 | +46 | +3.3% | 302,900 |
| 2016/10/27 | 1,349 | 1,408 | 1,340 | 1,393 | +44 | +3.3% | 152,800 |
| 2016/10/26 | 1,338 | 1,363 | 1,338 | 1,349 | +11 | +0.8% | 117,400 |
| 2016/10/25 | 1,350 | 1,363 | 1,334 | 1,338 | ±0 | ±0% | 78,700 |
| 2016/10/24 | 1,338 | 1,357 | 1,332 | 1,338 | +9 | +0.7% | 38,900 |
| 2016/10/21 | 1,353 | 1,366 | 1,325 | 1,329 | -20 | -1.5% | 56,200 |
| 2016/10/20 | 1,324 | 1,358 | 1,318 | 1,349 | +31 | +2.4% | 101,200 |
| 2016/10/19 | 1,318 | 1,334 | 1,310 | 1,318 | +8 | +0.6% | 66,800 |
| 2016/10/18 | 1,280 | 1,320 | 1,271 | 1,310 | +40 | +3.1% | 97,000 |
2101～
2150
件表示中 / 3755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 | 320,000円 | +1.1% | +11.0% | 3.59% | 11.29倍 | 1.23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 | 581,000円 | +5.5% | -5.0% | 3.44% | 13.47倍 | 1.94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 | 117,200円 | +1.1% | +0.1% | 3.67% | 9.75倍 | 0.71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 |
| ｓａｎｔｅｃＨＤ | 619,000円 | +8.2% | -8.7% | 2.42% | 15.17倍 | 3.39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 |
| ＩＤＥＣ | 237,500円 | +2.0% | +44.4% | 5.47% | 20.32倍 | 1.11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
