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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 1,444 | 1,492 | 1,444 | 1,485 | +18 | +1.2% | 101,100 |
| 2015/12/18 | 1,492 | 1,521 | 1,461 | 1,467 | -23 | -1.5% | 67,900 |
| 2015/12/17 | 1,498 | 1,514 | 1,483 | 1,490 | +19 | +1.3% | 63,100 |
| 2015/12/16 | 1,460 | 1,483 | 1,453 | 1,471 | +23 | +1.6% | 74,000 |
| 2015/12/15 | 1,489 | 1,499 | 1,444 | 1,448 | -26 | -1.8% | 56,100 |
| 2015/12/14 | 1,463 | 1,480 | 1,454 | 1,474 | -32 | -2.1% | 62,700 |
| 2015/12/11 | 1,496 | 1,520 | 1,490 | 1,506 | +2 | +0.1% | 103,100 |
| 2015/12/10 | 1,528 | 1,531 | 1,479 | 1,504 | -24 | -1.6% | 126,800 |
| 2015/12/09 | 1,487 | 1,558 | 1,485 | 1,528 | +33 | +2.2% | 190,100 |
| 2015/12/08 | 1,570 | 1,573 | 1,493 | 1,495 | -79 | -5% | 212,900 |
| 2015/12/07 | 1,601 | 1,607 | 1,565 | 1,574 | -26 | -1.6% | 221,300 |
| 2015/12/04 | 1,506 | 1,606 | 1,490 | 1,600 | +79 | +5.2% | 450,700 |
| 2015/12/03 | 1,472 | 1,522 | 1,469 | 1,521 | +67 | +4.6% | 183,900 |
| 2015/12/02 | 1,436 | 1,458 | 1,413 | 1,454 | +17 | +1.2% | 80,200 |
| 2015/12/01 | 1,439 | 1,450 | 1,427 | 1,437 | -2 | -0.1% | 123,100 |
| 2015/11/30 | 1,410 | 1,459 | 1,410 | 1,439 | +49 | +3.5% | 159,400 |
| 2015/11/27 | 1,440 | 1,459 | 1,383 | 1,390 | -43 | -3% | 158,200 |
| 2015/11/26 | 1,446 | 1,489 | 1,427 | 1,433 | -43 | -2.9% | 201,600 |
| 2015/11/25 | 1,471 | 1,480 | 1,444 | 1,476 | ±0 | ±0% | 85,300 |
| 2015/11/24 | 1,464 | 1,487 | 1,450 | 1,476 | +9 | +0.6% | 181,300 |
| 2015/11/20 | 1,456 | 1,470 | 1,446 | 1,467 | +11 | +0.8% | 162,500 |
| 2015/11/19 | 1,387 | 1,472 | 1,387 | 1,456 | +85 | +6.2% | 274,600 |
| 2015/11/18 | 1,360 | 1,372 | 1,334 | 1,371 | +19 | +1.4% | 141,400 |
| 2015/11/17 | 1,315 | 1,361 | 1,299 | 1,352 | +98 | +7.8% | 252,000 |
| 2015/11/16 | 1,230 | 1,258 | 1,230 | 1,254 | -6 | -0.5% | 30,500 |
| 2015/11/13 | 1,273 | 1,275 | 1,243 | 1,260 | -21 | -1.6% | 69,700 |
| 2015/11/12 | 1,285 | 1,295 | 1,279 | 1,281 | -5 | -0.4% | 60,500 |
| 2015/11/11 | 1,300 | 1,300 | 1,275 | 1,286 | -20 | -1.5% | 56,100 |
| 2015/11/10 | 1,290 | 1,312 | 1,274 | 1,306 | +16 | +1.2% | 54,800 |
| 2015/11/09 | 1,271 | 1,298 | 1,271 | 1,290 | +32 | +2.5% | 54,300 |
| 2015/11/06 | 1,278 | 1,278 | 1,243 | 1,258 | -14 | -1.1% | 36,100 |
| 2015/11/05 | 1,250 | 1,299 | 1,243 | 1,272 | +29 | +2.3% | 209,900 |
| 2015/11/04 | 1,238 | 1,258 | 1,203 | 1,243 | +17 | +1.4% | 191,100 |
| 2015/11/02 | 1,142 | 1,233 | 1,126 | 1,226 | +88 | +7.7% | 236,400 |
| 2015/10/30 | 1,137 | 1,170 | 1,128 | 1,138 | +3 | +0.3% | 97,400 |
| 2015/10/29 | 1,131 | 1,142 | 1,119 | 1,135 | +16 | +1.4% | 135,300 |
| 2015/10/28 | 1,122 | 1,130 | 1,112 | 1,119 | +5 | +0.4% | 63,400 |
| 2015/10/27 | 1,120 | 1,135 | 1,114 | 1,114 | -8 | -0.7% | 38,700 |
| 2015/10/26 | 1,135 | 1,139 | 1,120 | 1,122 | -16 | -1.4% | 77,300 |
| 2015/10/23 | 1,151 | 1,151 | 1,135 | 1,138 | +19 | +1.7% | 46,400 |
| 2015/10/22 | 1,115 | 1,135 | 1,110 | 1,119 | +5 | +0.4% | 37,000 |
| 2015/10/21 | 1,089 | 1,119 | 1,082 | 1,114 | +20 | +1.8% | 93,700 |
| 2015/10/20 | 1,110 | 1,112 | 1,090 | 1,094 | -9 | -0.8% | 41,300 |
| 2015/10/19 | 1,112 | 1,115 | 1,097 | 1,103 | -8 | -0.7% | 41,800 |
| 2015/10/16 | 1,134 | 1,134 | 1,109 | 1,111 | -16 | -1.4% | 53,200 |
| 2015/10/15 | 1,108 | 1,141 | 1,106 | 1,127 | +19 | +1.7% | 47,000 |
| 2015/10/14 | 1,133 | 1,141 | 1,105 | 1,108 | -45 | -3.9% | 76,300 |
| 2015/10/13 | 1,146 | 1,187 | 1,143 | 1,153 | +7 | +0.6% | 71,700 |
| 2015/10/09 | 1,121 | 1,150 | 1,105 | 1,146 | +19 | +1.7% | 98,600 |
| 2015/10/08 | 1,143 | 1,155 | 1,123 | 1,127 | -16 | -1.4% | 56,500 |
2351～
2400
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 | 324,500円 | +1.1% | +11.0% | 3.54% | 11.44倍 | 1.25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 | 588,000円 | +5.5% | -5.0% | 3.40% | 13.63倍 | 1.96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 | 117,600円 | +1.1% | +0.1% | 3.66% | 9.78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 | 671,000円 | +8.2% | -8.7% | 2.24% | 16.44倍 | 3.68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 | 239,100円 | +2.0% | +44.4% | 5.44% | 20.45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
