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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,145 | 3,195 | 3,140 | 3,190 | +20 | +0.6% | 42,800 |
| 2024/06/26 | 3,210 | 3,210 | 3,145 | 3,170 | -30 | -0.9% | 66,900 |
| 2024/06/25 | 3,140 | 3,225 | 3,135 | 3,200 | +25 | +0.8% | 82,600 |
| 2024/06/24 | 3,180 | 3,180 | 3,135 | 3,175 | +65 | +2.1% | 64,200 |
| 2024/06/21 | 3,145 | 3,145 | 3,110 | 3,110 | -50 | -1.6% | 50,900 |
| 2024/06/20 | 3,205 | 3,230 | 3,105 | 3,160 | -30 | -0.9% | 53,300 |
| 2024/06/19 | 3,175 | 3,235 | 3,175 | 3,190 | +35 | +1.1% | 49,100 |
| 2024/06/18 | 3,195 | 3,215 | 3,155 | 3,155 | +20 | +0.6% | 55,600 |
| 2024/06/17 | 3,205 | 3,205 | 3,100 | 3,135 | -85 | -2.6% | 65,100 |
| 2024/06/14 | 3,105 | 3,230 | 3,105 | 3,220 | +110 | +3.5% | 74,100 |
| 2024/06/13 | 3,180 | 3,195 | 3,100 | 3,110 | -65 | -2% | 55,600 |
| 2024/06/12 | 3,195 | 3,220 | 3,165 | 3,175 | ±0 | ±0% | 29,300 |
| 2024/06/11 | 3,200 | 3,210 | 3,165 | 3,175 | -10 | -0.3% | 63,000 |
| 2024/06/10 | 3,145 | 3,195 | 3,140 | 3,185 | +40 | +1.3% | 44,100 |
| 2024/06/07 | 3,145 | 3,175 | 3,130 | 3,145 | -30 | -0.9% | 33,800 |
| 2024/06/06 | 3,215 | 3,215 | 3,165 | 3,175 | -5 | -0.2% | 50,800 |
| 2024/06/05 | 3,225 | 3,255 | 3,180 | 3,180 | -45 | -1.4% | 44,500 |
| 2024/06/04 | 3,290 | 3,295 | 3,215 | 3,225 | -50 | -1.5% | 58,000 |
| 2024/06/03 | 3,300 | 3,325 | 3,255 | 3,275 | +10 | +0.3% | 61,600 |
| 2024/05/31 | 3,230 | 3,270 | 3,220 | 3,265 | +60 | +1.9% | 59,300 |
| 2024/05/30 | 3,160 | 3,240 | 3,110 | 3,205 | +25 | +0.8% | 119,700 |
| 2024/05/29 | 3,250 | 3,280 | 3,155 | 3,180 | -70 | -2.2% | 107,400 |
| 2024/05/28 | 3,270 | 3,330 | 3,245 | 3,250 | -90 | -2.7% | 151,100 |
| 2024/05/27 | 3,300 | 3,340 | 3,265 | 3,340 | +85 | +2.6% | 105,600 |
| 2024/05/24 | 3,195 | 3,320 | 3,180 | 3,255 | +5 | +0.2% | 132,000 |
| 2024/05/23 | 3,190 | 3,250 | 3,110 | 3,250 | +85 | +2.7% | 103,400 |
| 2024/05/22 | 3,135 | 3,215 | 3,125 | 3,165 | -40 | -1.2% | 93,000 |
| 2024/05/21 | 3,150 | 3,210 | 3,150 | 3,205 | +85 | +2.7% | 124,300 |
| 2024/05/20 | 3,110 | 3,125 | 3,070 | 3,120 | +20 | +0.6% | 78,700 |
| 2024/05/17 | 3,070 | 3,140 | 3,030 | 3,100 | -40 | -1.3% | 167,300 |
| 2024/05/16 | 3,095 | 3,190 | 3,060 | 3,140 | +217 | +7.4% | 383,900 |
| 2024/05/15 | 2,970 | 2,970 | 2,922 | 2,923 | -56 | -1.9% | 81,600 |
| 2024/05/14 | 3,050 | 3,060 | 2,935 | 2,979 | -26 | -0.9% | 96,000 |
| 2024/05/13 | 2,950 | 3,010 | 2,950 | 3,005 | +67 | +2.3% | 64,100 |
| 2024/05/10 | 2,953 | 2,992 | 2,927 | 2,938 | -29 | -1% | 53,400 |
| 2024/05/09 | 2,960 | 2,993 | 2,945 | 2,967 | +2 | +0.1% | 32,400 |
| 2024/05/08 | 2,980 | 2,980 | 2,948 | 2,965 | -15 | -0.5% | 43,000 |
| 2024/05/07 | 2,986 | 2,988 | 2,957 | 2,980 | +50 | +1.7% | 40,100 |
| 2024/05/02 | 2,956 | 2,960 | 2,908 | 2,930 | -30 | -1% | 37,700 |
| 2024/05/01 | 2,968 | 2,987 | 2,944 | 2,960 | -7 | -0.2% | 43,100 |
| 2024/04/30 | 2,966 | 2,992 | 2,931 | 2,967 | +42 | +1.4% | 63,000 |
| 2024/04/26 | 2,906 | 2,953 | 2,879 | 2,925 | +27 | +0.9% | 73,700 |
| 2024/04/25 | 2,916 | 2,960 | 2,889 | 2,898 | -18 | -0.6% | 79,000 |
| 2024/04/24 | 2,900 | 2,939 | 2,889 | 2,916 | +55 | +1.9% | 62,900 |
| 2024/04/23 | 2,880 | 2,896 | 2,815 | 2,861 | -3 | -0.1% | 56,600 |
| 2024/04/22 | 2,866 | 2,891 | 2,825 | 2,864 | +1 | ±0% | 88,000 |
| 2024/04/19 | 2,909 | 2,947 | 2,826 | 2,863 | -96 | -3.2% | 104,600 |
| 2024/04/18 | 2,935 | 2,980 | 2,905 | 2,959 | +24 | +0.8% | 57,600 |
| 2024/04/17 | 2,979 | 2,980 | 2,905 | 2,935 | -45 | -1.5% | 83,700 |
| 2024/04/16 | 3,000 | 3,015 | 2,965 | 2,980 | -65 | -2.1% | 100,700 |
301～
350
件表示中 / 3786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 | 351,500円 | +1.1% | +11.0% | 3.27% | 12.40倍 | 1.35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 | 626,000円 | +5.5% | -5.0% | 3.19% | 14.51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 |
| 日信号 | 123,100円 | +1.1% | +0.1% | 3.49% | 10.24倍 | 0.75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 |
| 精工技研 | 878,000円 | +10.1% | +4.1% | 0.85% | 34.01倍 | 2.80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 |
| 湖北工業 | 314,000円 | +9.0% | -13.2% | 0.96% | 32.05倍 | 4.01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 |
市場注目の銘柄
チャート関連のコラム
