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 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 1,418 | 1,418 | 1,396 | 1,404 | -24 | -1.7% | 92,600 |
| 2015/06/08 | 1,430 | 1,445 | 1,417 | 1,428 | ±0 | ±0% | 28,200 |
| 2015/06/05 | 1,416 | 1,451 | 1,407 | 1,428 | +10 | +0.7% | 51,800 |
| 2015/06/04 | 1,434 | 1,460 | 1,418 | 1,418 | -7 | -0.5% | 53,500 |
| 2015/06/03 | 1,420 | 1,434 | 1,409 | 1,425 | +7 | +0.5% | 33,900 |
| 2015/06/02 | 1,461 | 1,466 | 1,412 | 1,418 | -31 | -2.1% | 77,400 |
| 2015/06/01 | 1,387 | 1,452 | 1,387 | 1,449 | +47 | +3.4% | 83,600 |
| 2015/05/29 | 1,381 | 1,420 | 1,381 | 1,402 | +12 | +0.9% | 61,700 |
| 2015/05/28 | 1,394 | 1,400 | 1,379 | 1,390 | +9 | +0.7% | 55,300 |
| 2015/05/27 | 1,380 | 1,386 | 1,374 | 1,381 | +5 | +0.4% | 52,100 |
| 2015/05/26 | 1,370 | 1,390 | 1,370 | 1,376 | -8 | -0.6% | 70,600 |
| 2015/05/25 | 1,418 | 1,420 | 1,373 | 1,384 | -10 | -0.7% | 45,700 |
| 2015/05/22 | 1,357 | 1,426 | 1,357 | 1,394 | +30 | +2.2% | 114,500 |
| 2015/05/21 | 1,382 | 1,420 | 1,357 | 1,364 | -24 | -1.7% | 74,200 |
| 2015/05/20 | 1,381 | 1,399 | 1,374 | 1,388 | +7 | +0.5% | 60,400 |
| 2015/05/19 | 1,370 | 1,397 | 1,365 | 1,381 | +16 | +1.2% | 68,800 |
| 2015/05/18 | 1,324 | 1,366 | 1,324 | 1,365 | +57 | +4.4% | 122,100 |
| 2015/05/15 | 1,338 | 1,370 | 1,304 | 1,308 | -6 | -0.5% | 108,700 |
| 2015/05/14 | 1,300 | 1,339 | 1,289 | 1,314 | +44 | +3.5% | 258,600 |
| 2015/05/13 | 1,270 | 1,289 | 1,269 | 1,270 | +2 | +0.2% | 52,500 |
| 2015/05/12 | 1,267 | 1,274 | 1,258 | 1,268 | +4 | +0.3% | 56,200 |
| 2015/05/11 | 1,266 | 1,286 | 1,263 | 1,264 | +11 | +0.9% | 46,700 |
| 2015/05/08 | 1,265 | 1,287 | 1,252 | 1,253 | -12 | -0.9% | 78,900 |
| 2015/05/07 | 1,300 | 1,313 | 1,258 | 1,265 | -36 | -2.8% | 110,700 |
| 2015/05/01 | 1,281 | 1,320 | 1,281 | 1,301 | -2 | -0.2% | 116,600 |
| 2015/04/30 | 1,303 | 1,308 | 1,267 | 1,303 | -9 | -0.7% | 116,000 |
| 2015/04/28 | 1,340 | 1,372 | 1,306 | 1,312 | +28 | +2.2% | 192,700 |
| 2015/04/27 | 1,273 | 1,299 | 1,273 | 1,284 | -1 | -0.1% | 25,000 |
| 2015/04/24 | 1,284 | 1,295 | 1,271 | 1,285 | +5 | +0.4% | 36,400 |
| 2015/04/23 | 1,288 | 1,303 | 1,272 | 1,280 | -5 | -0.4% | 68,200 |
| 2015/04/22 | 1,306 | 1,320 | 1,265 | 1,285 | -12 | -0.9% | 76,400 |
| 2015/04/21 | 1,291 | 1,340 | 1,272 | 1,297 | +1 | +0.1% | 142,200 |
| 2015/04/20 | 1,292 | 1,315 | 1,290 | 1,296 | -19 | -1.4% | 61,300 |
| 2015/04/17 | 1,320 | 1,330 | 1,304 | 1,315 | -1 | -0.1% | 59,100 |
| 2015/04/16 | 1,314 | 1,322 | 1,289 | 1,316 | +2 | +0.2% | 60,100 |
| 2015/04/15 | 1,318 | 1,318 | 1,276 | 1,314 | ±0 | ±0% | 55,800 |
| 2015/04/14 | 1,319 | 1,330 | 1,300 | 1,314 | -5 | -0.4% | 34,400 |
| 2015/04/13 | 1,321 | 1,330 | 1,294 | 1,319 | +35 | +2.7% | 81,300 |
| 2015/04/10 | 1,254 | 1,290 | 1,247 | 1,284 | +38 | +3% | 91,200 |
| 2015/04/09 | 1,263 | 1,263 | 1,241 | 1,246 | -7 | -0.6% | 29,400 |
| 2015/04/08 | 1,268 | 1,279 | 1,250 | 1,253 | -14 | -1.1% | 43,500 |
| 2015/04/07 | 1,278 | 1,279 | 1,261 | 1,267 | -11 | -0.9% | 31,500 |
| 2015/04/06 | 1,275 | 1,314 | 1,263 | 1,278 | +10 | +0.8% | 64,800 |
| 2015/04/03 | 1,295 | 1,299 | 1,234 | 1,268 | -6 | -0.5% | 83,800 |
| 2015/04/02 | 1,199 | 1,295 | 1,199 | 1,274 | +90 | +7.6% | 109,700 |
| 2015/04/01 | 1,186 | 1,199 | 1,172 | 1,184 | -18 | -1.5% | 58,100 |
| 2015/03/31 | 1,226 | 1,226 | 1,198 | 1,202 | +3 | +0.3% | 25,800 |
| 2015/03/30 | 1,220 | 1,225 | 1,198 | 1,199 | -14 | -1.2% | 38,000 |
| 2015/03/27 | 1,225 | 1,265 | 1,208 | 1,213 | -13 | -1.1% | 59,900 |
| 2015/03/26 | 1,239 | 1,244 | 1,220 | 1,226 | -36 | -2.9% | 44,800 |
2451～
2500
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 | 290,500円 | +1.1% | +11.0% | 3.96% | 10.25倍 | 1.12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 | 428,000円 | +11.8% | +14.3% | 0.23% | 29.94倍 | 4.72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 | 1,800円 | -20.2% | - | 0.00% | - | -2.29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
