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 |
---|---|---|---|---|---|---|---|
2025/04/09 | 2,027 | 2,034 | 1,977 | 2,009 | -91 | -4.3% | 93,400 |
2025/04/08 | 2,044 | 2,105 | 2,044 | 2,100 | +145 | +7.4% | 99,400 |
2025/04/07 | 1,979 | 2,025 | 1,920 | 1,955 | -174 | -8.2% | 128,200 |
2025/04/04 | 2,210 | 2,215 | 2,076 | 2,129 | -123 | -5.5% | 126,800 |
2025/04/03 | 2,251 | 2,295 | 2,238 | 2,252 | -116 | -4.9% | 83,000 |
2025/04/02 | 2,373 | 2,390 | 2,356 | 2,368 | -3 | -0.1% | 59,600 |
2025/04/01 | 2,406 | 2,406 | 2,371 | 2,371 | -11 | -0.5% | 42,700 |
2025/03/31 | 2,439 | 2,439 | 2,381 | 2,382 | -95 | -3.8% | 66,100 |
2025/03/28 | 2,510 | 2,540 | 2,471 | 2,477 | -74 | -2.9% | 72,500 |
2025/03/27 | 2,531 | 2,551 | 2,501 | 2,551 | +11 | +0.4% | 69,800 |
2025/03/26 | 2,522 | 2,544 | 2,500 | 2,540 | +33 | +1.3% | 73,900 |
2025/03/25 | 2,501 | 2,516 | 2,489 | 2,507 | +14 | +0.6% | 52,900 |
2025/03/24 | 2,500 | 2,500 | 2,472 | 2,493 | -7 | -0.3% | 44,800 |
2025/03/21 | 2,505 | 2,539 | 2,499 | 2,500 | -11 | -0.4% | 64,700 |
2025/03/19 | 2,500 | 2,528 | 2,498 | 2,511 | +12 | +0.5% | 60,500 |
2025/03/18 | 2,500 | 2,516 | 2,484 | 2,499 | +14 | +0.6% | 65,700 |
2025/03/17 | 2,500 | 2,508 | 2,453 | 2,485 | +5 | +0.2% | 56,500 |
2025/03/14 | 2,410 | 2,500 | 2,410 | 2,480 | +20 | +0.8% | 77,300 |
2025/03/13 | 2,487 | 2,489 | 2,447 | 2,460 | -29 | -1.2% | 60,500 |
2025/03/12 | 2,462 | 2,505 | 2,452 | 2,489 | +27 | +1.1% | 60,600 |
2025/03/11 | 2,438 | 2,474 | 2,404 | 2,462 | +5 | +0.2% | 98,700 |
2025/03/10 | 2,436 | 2,490 | 2,409 | 2,457 | +27 | +1.1% | 149,500 |
2025/03/07 | 2,330 | 2,466 | 2,313 | 2,430 | +87 | +3.7% | 150,200 |
2025/03/06 | 2,311 | 2,361 | 2,307 | 2,343 | +33 | +1.4% | 82,100 |
2025/03/05 | 2,286 | 2,338 | 2,283 | 2,310 | +22 | +1% | 65,200 |
2025/03/04 | 2,323 | 2,323 | 2,286 | 2,288 | -36 | -1.5% | 44,400 |
2025/03/03 | 2,327 | 2,336 | 2,310 | 2,324 | +23 | +1% | 49,600 |
2025/02/28 | 2,311 | 2,331 | 2,275 | 2,301 | -23 | -1% | 72,200 |
2025/02/27 | 2,299 | 2,327 | 2,294 | 2,324 | +30 | +1.3% | 70,200 |
2025/02/26 | 2,316 | 2,321 | 2,268 | 2,294 | -18 | -0.8% | 66,700 |
2025/02/25 | 2,308 | 2,324 | 2,299 | 2,312 | -11 | -0.5% | 77,000 |
2025/02/21 | 2,356 | 2,356 | 2,309 | 2,323 | -33 | -1.4% | 67,600 |
2025/02/20 | 2,384 | 2,385 | 2,340 | 2,356 | -41 | -1.7% | 66,400 |
2025/02/19 | 2,415 | 2,442 | 2,397 | 2,397 | -18 | -0.7% | 53,100 |
2025/02/18 | 2,448 | 2,450 | 2,386 | 2,415 | +10 | +0.4% | 95,200 |
2025/02/17 | 2,345 | 2,416 | 2,337 | 2,405 | +53 | +2.3% | 70,700 |
2025/02/14 | 2,433 | 2,450 | 2,342 | 2,352 | -73 | -3% | 197,100 |
2025/02/13 | 2,549 | 2,564 | 2,353 | 2,425 | -109 | -4.3% | 138,900 |
2025/02/12 | 2,535 | 2,539 | 2,498 | 2,534 | +19 | +0.8% | 94,300 |
2025/02/10 | 2,519 | 2,523 | 2,503 | 2,515 | -16 | -0.6% | 55,100 |
2025/02/07 | 2,527 | 2,534 | 2,502 | 2,531 | -1 | ±0% | 55,000 |
2025/02/06 | 2,512 | 2,537 | 2,505 | 2,532 | ±0 | ±0% | 51,800 |
2025/02/05 | 2,520 | 2,532 | 2,480 | 2,532 | +25 | +1% | 69,800 |
2025/02/04 | 2,554 | 2,554 | 2,505 | 2,507 | -17 | -0.7% | 79,000 |
2025/02/03 | 2,586 | 2,586 | 2,516 | 2,524 | -77 | -3% | 77,100 |
2025/01/31 | 2,628 | 2,628 | 2,588 | 2,601 | -27 | -1% | 33,400 |
2025/01/30 | 2,641 | 2,645 | 2,602 | 2,628 | -17 | -0.6% | 64,800 |
2025/01/29 | 2,608 | 2,664 | 2,597 | 2,645 | +44 | +1.7% | 61,700 |
2025/01/28 | 2,595 | 2,617 | 2,576 | 2,601 | -2 | -0.1% | 41,600 |
2025/01/27 | 2,609 | 2,626 | 2,597 | 2,603 | +4 | +0.2% | 41,100 |
1~
50
件表示中 / 3676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 | 200,900円 | +7.0% | +9.8% | 4.73% | 7.56倍 | 0.83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 |
ヤーマン | 86,800円 | -21.9% | -40.6% | 1.04% | 43.42倍 | 1.92倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
デンヨー | 210,900円 | +1.2% | -5.1% | 3.32% | 9.18倍 | 0.57倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
古河池 | 137,100円 | +10.0% | +61.0% | 0.00% | 21.40倍 | 1.24倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがTOB |
santecHD | 370,500円 | +21.9% | +11.7% | 3.78% | 9.90倍 | 2.19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