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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 1,250 | 1,255 | 1,230 | 1,239 | -14 | -1.1% | 44,800 |
| 2015/08/18 | 1,248 | 1,258 | 1,240 | 1,253 | +13 | +1% | 19,200 |
| 2015/08/17 | 1,232 | 1,251 | 1,229 | 1,240 | +10 | +0.8% | 50,300 |
| 2015/08/14 | 1,223 | 1,238 | 1,217 | 1,230 | +7 | +0.6% | 33,900 |
| 2015/08/13 | 1,230 | 1,239 | 1,211 | 1,223 | -11 | -0.9% | 65,100 |
| 2015/08/12 | 1,242 | 1,257 | 1,226 | 1,234 | -17 | -1.4% | 63,000 |
| 2015/08/11 | 1,239 | 1,260 | 1,235 | 1,251 | +15 | +1.2% | 41,200 |
| 2015/08/10 | 1,220 | 1,236 | 1,220 | 1,236 | +3 | +0.2% | 35,100 |
| 2015/08/07 | 1,243 | 1,247 | 1,221 | 1,233 | -10 | -0.8% | 30,100 |
| 2015/08/06 | 1,242 | 1,257 | 1,237 | 1,243 | +9 | +0.7% | 40,700 |
| 2015/08/05 | 1,212 | 1,244 | 1,209 | 1,234 | +22 | +1.8% | 52,500 |
| 2015/08/04 | 1,230 | 1,230 | 1,192 | 1,212 | -24 | -1.9% | 100,700 |
| 2015/08/03 | 1,262 | 1,272 | 1,218 | 1,236 | -46 | -3.6% | 98,100 |
| 2015/07/31 | 1,281 | 1,308 | 1,261 | 1,282 | +2 | +0.2% | 55,000 |
| 2015/07/30 | 1,328 | 1,353 | 1,260 | 1,280 | -48 | -3.6% | 101,800 |
| 2015/07/29 | 1,350 | 1,350 | 1,313 | 1,328 | -25 | -1.8% | 29,400 |
| 2015/07/28 | 1,338 | 1,365 | 1,318 | 1,353 | +3 | +0.2% | 36,800 |
| 2015/07/27 | 1,360 | 1,373 | 1,348 | 1,350 | -32 | -2.3% | 37,700 |
| 2015/07/24 | 1,410 | 1,410 | 1,381 | 1,382 | -29 | -2.1% | 46,100 |
| 2015/07/23 | 1,407 | 1,420 | 1,389 | 1,411 | +8 | +0.6% | 54,600 |
| 2015/07/22 | 1,419 | 1,421 | 1,395 | 1,403 | -35 | -2.4% | 39,400 |
| 2015/07/21 | 1,420 | 1,444 | 1,399 | 1,438 | +22 | +1.6% | 29,500 |
| 2015/07/17 | 1,429 | 1,431 | 1,397 | 1,416 | -10 | -0.7% | 25,900 |
| 2015/07/16 | 1,420 | 1,430 | 1,415 | 1,426 | +13 | +0.9% | 19,700 |
| 2015/07/15 | 1,430 | 1,432 | 1,396 | 1,413 | -15 | -1.1% | 43,400 |
| 2015/07/14 | 1,429 | 1,442 | 1,420 | 1,428 | +29 | +2.1% | 37,400 |
| 2015/07/13 | 1,375 | 1,407 | 1,369 | 1,399 | +24 | +1.7% | 44,600 |
| 2015/07/10 | 1,379 | 1,387 | 1,370 | 1,375 | -4 | -0.3% | 160,400 |
| 2015/07/09 | 1,380 | 1,400 | 1,354 | 1,379 | -39 | -2.8% | 93,700 |
| 2015/07/08 | 1,444 | 1,461 | 1,415 | 1,418 | -34 | -2.3% | 79,200 |
| 2015/07/07 | 1,425 | 1,468 | 1,422 | 1,452 | +47 | +3.3% | 51,800 |
| 2015/07/06 | 1,427 | 1,432 | 1,399 | 1,405 | -35 | -2.4% | 41,100 |
| 2015/07/03 | 1,466 | 1,466 | 1,434 | 1,440 | -26 | -1.8% | 21,000 |
| 2015/07/02 | 1,468 | 1,480 | 1,455 | 1,466 | +22 | +1.5% | 51,800 |
| 2015/07/01 | 1,410 | 1,452 | 1,389 | 1,444 | +44 | +3.1% | 100,100 |
| 2015/06/30 | 1,376 | 1,417 | 1,376 | 1,400 | +23 | +1.7% | 90,600 |
| 2015/06/29 | 1,375 | 1,418 | 1,375 | 1,377 | -33 | -2.3% | 46,900 |
| 2015/06/26 | 1,413 | 1,430 | 1,387 | 1,410 | -21 | -1.5% | 90,100 |
| 2015/06/25 | 1,446 | 1,456 | 1,425 | 1,431 | -16 | -1.1% | 40,800 |
| 2015/06/24 | 1,489 | 1,493 | 1,439 | 1,447 | -41 | -2.8% | 103,200 |
| 2015/06/23 | 1,478 | 1,499 | 1,477 | 1,488 | +16 | +1.1% | 49,700 |
| 2015/06/22 | 1,450 | 1,472 | 1,449 | 1,472 | +33 | +2.3% | 60,600 |
| 2015/06/19 | 1,405 | 1,448 | 1,405 | 1,439 | +46 | +3.3% | 44,000 |
| 2015/06/18 | 1,430 | 1,433 | 1,391 | 1,393 | -41 | -2.9% | 47,300 |
| 2015/06/17 | 1,446 | 1,456 | 1,432 | 1,434 | -6 | -0.4% | 30,800 |
| 2015/06/16 | 1,448 | 1,487 | 1,439 | 1,440 | -13 | -0.9% | 71,700 |
| 2015/06/15 | 1,436 | 1,458 | 1,426 | 1,453 | +24 | +1.7% | 52,100 |
| 2015/06/12 | 1,444 | 1,453 | 1,420 | 1,429 | +3 | +0.2% | 143,500 |
| 2015/06/11 | 1,436 | 1,475 | 1,417 | 1,426 | +18 | +1.3% | 96,100 |
| 2015/06/10 | 1,415 | 1,448 | 1,404 | 1,408 | +4 | +0.3% | 89,800 |
2401～
2450
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 | 292,900円 | +1.1% | +11.0% | 3.93% | 10.34倍 | 1.13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 | 224,000円 | +2.0% | +44.4% | 5.80% | 19.15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 | 423,000円 | +11.8% | +14.3% | 0.24% | 29.59倍 | 4.67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 | 537,000円 | +8.2% | -8.7% | 2.79% | 13.16倍 | 2.95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
