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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 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 |
| 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 |
2501～
2550
件表示中 / 3787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 | 352,500円 | +1.1% | +11.0% | 3.26% | 12.43倍 | 1.36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 | 625,000円 | +5.5% | -5.0% | 3.20% | 14.49倍 | 2.08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 |
| 湖北工業 | 324,500円 | +9.0% | -13.2% | 0.92% | 33.12倍 | 4.15倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| 精工技研 | 895,000円 | +10.1% | +4.1% | 0.84% | 34.66倍 | 2.85倍 |
|
光関連の通信部品や同部品の製造機器、自動車用部品が主柱。各種の精密金型や樹脂成形品も |
| 日信号 | 122,000円 | +1.1% | +0.1% | 3.52% | 10.15倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
