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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 1,768 | 1,786 | 1,757 | 1,767 | ±0 | ±0% | 33,200 |
| 2022/07/12 | 1,813 | 1,820 | 1,755 | 1,767 | -59 | -3.2% | 121,300 |
| 2022/07/11 | 1,821 | 1,835 | 1,815 | 1,826 | +40 | +2.2% | 64,300 |
| 2022/07/08 | 1,787 | 1,815 | 1,783 | 1,786 | +6 | +0.3% | 96,400 |
| 2022/07/07 | 1,765 | 1,784 | 1,747 | 1,780 | +36 | +2.1% | 69,200 |
| 2022/07/06 | 1,730 | 1,750 | 1,729 | 1,744 | +4 | +0.2% | 43,500 |
| 2022/07/05 | 1,757 | 1,757 | 1,728 | 1,740 | +7 | +0.4% | 69,400 |
| 2022/07/04 | 1,730 | 1,751 | 1,717 | 1,733 | +39 | +2.3% | 38,600 |
| 2022/07/01 | 1,711 | 1,734 | 1,680 | 1,694 | -33 | -1.9% | 68,400 |
| 2022/06/30 | 1,760 | 1,762 | 1,717 | 1,727 | -31 | -1.8% | 41,600 |
| 2022/06/29 | 1,758 | 1,770 | 1,742 | 1,758 | -27 | -1.5% | 95,900 |
| 2022/06/28 | 1,776 | 1,785 | 1,755 | 1,785 | +25 | +1.4% | 36,500 |
| 2022/06/27 | 1,759 | 1,765 | 1,744 | 1,760 | +28 | +1.6% | 68,400 |
| 2022/06/24 | 1,737 | 1,744 | 1,709 | 1,732 | +29 | +1.7% | 29,700 |
| 2022/06/23 | 1,699 | 1,726 | 1,688 | 1,703 | +4 | +0.2% | 61,000 |
| 2022/06/22 | 1,730 | 1,730 | 1,686 | 1,699 | -11 | -0.6% | 49,000 |
| 2022/06/21 | 1,699 | 1,728 | 1,685 | 1,710 | +22 | +1.3% | 35,100 |
| 2022/06/20 | 1,760 | 1,768 | 1,683 | 1,688 | -55 | -3.2% | 64,500 |
| 2022/06/17 | 1,749 | 1,750 | 1,728 | 1,743 | -25 | -1.4% | 77,300 |
| 2022/06/16 | 1,785 | 1,794 | 1,766 | 1,768 | -15 | -0.8% | 72,800 |
| 2022/06/15 | 1,822 | 1,831 | 1,783 | 1,783 | -39 | -2.1% | 122,800 |
| 2022/06/14 | 1,800 | 1,824 | 1,798 | 1,822 | -5 | -0.3% | 58,000 |
| 2022/06/13 | 1,855 | 1,864 | 1,824 | 1,827 | -68 | -3.6% | 65,200 |
| 2022/06/10 | 1,917 | 1,922 | 1,887 | 1,895 | -31 | -1.6% | 75,700 |
| 2022/06/09 | 1,950 | 1,954 | 1,926 | 1,926 | -32 | -1.6% | 62,200 |
| 2022/06/08 | 1,967 | 1,973 | 1,954 | 1,958 | +5 | +0.3% | 67,300 |
| 2022/06/07 | 1,924 | 1,971 | 1,924 | 1,953 | +28 | +1.5% | 88,700 |
| 2022/06/06 | 1,907 | 1,937 | 1,892 | 1,925 | -17 | -0.9% | 67,300 |
| 2022/06/03 | 1,911 | 1,950 | 1,900 | 1,942 | +57 | +3% | 120,400 |
| 2022/06/02 | 1,865 | 1,885 | 1,846 | 1,885 | +4 | +0.2% | 73,800 |
| 2022/06/01 | 1,845 | 1,897 | 1,829 | 1,881 | +35 | +1.9% | 130,400 |
| 2022/05/31 | 1,808 | 1,846 | 1,785 | 1,846 | +53 | +3% | 720,300 |
| 2022/05/30 | 1,798 | 1,810 | 1,778 | 1,793 | +30 | +1.7% | 183,500 |
| 2022/05/27 | 1,770 | 1,775 | 1,735 | 1,763 | +16 | +0.9% | 114,000 |
| 2022/05/26 | 1,750 | 1,760 | 1,735 | 1,747 | -8 | -0.5% | 86,500 |
| 2022/05/25 | 1,755 | 1,787 | 1,755 | 1,755 | -29 | -1.6% | 91,000 |
| 2022/05/24 | 1,796 | 1,798 | 1,777 | 1,784 | -35 | -1.9% | 74,700 |
| 2022/05/23 | 1,817 | 1,852 | 1,810 | 1,819 | +29 | +1.6% | 71,500 |
| 2022/05/20 | 1,780 | 1,790 | 1,761 | 1,790 | -10 | -0.6% | 76,400 |
| 2022/05/19 | 1,752 | 1,824 | 1,750 | 1,800 | +4 | +0.2% | 116,900 |
| 2022/05/18 | 1,799 | 1,809 | 1,773 | 1,796 | +28 | +1.6% | 91,800 |
| 2022/05/17 | 1,766 | 1,775 | 1,747 | 1,768 | +7 | +0.4% | 98,700 |
| 2022/05/16 | 1,769 | 1,798 | 1,736 | 1,761 | +72 | +4.3% | 247,300 |
| 2022/05/13 | 1,705 | 1,721 | 1,683 | 1,689 | -51 | -2.9% | 183,500 |
| 2022/05/12 | 1,736 | 1,748 | 1,721 | 1,740 | -5 | -0.3% | 90,200 |
| 2022/05/11 | 1,717 | 1,755 | 1,717 | 1,745 | +21 | +1.2% | 75,500 |
| 2022/05/10 | 1,708 | 1,741 | 1,674 | 1,724 | +16 | +0.9% | 110,200 |
| 2022/05/09 | 1,739 | 1,740 | 1,706 | 1,708 | -31 | -1.8% | 88,500 |
| 2022/05/06 | 1,746 | 1,746 | 1,717 | 1,739 | +7 | +0.4% | 68,300 |
| 2022/05/02 | 1,710 | 1,738 | 1,710 | 1,732 | -2 | -0.1% | 44,700 |
601～
650
件表示中 / 3606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 | 262,300円 | +4.6% | +4.1% | 3.05% | 11.01倍 | 1.08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 |
| オプテックスＧ | 171,400円 | +8.2% | +5.5% | 2.33% | 12.21倍 | 1.28倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| デンヨー | 282,800円 | +1.2% | -5.1% | 2.48% | 12.40倍 | 0.77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 |
| 日信号 | 90,200円 | +1.5% | +11.5% | 3.44% | 9.87倍 | 0.59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 |
| Ｉ・ＰＥＸ | 296,200円 | +6.8% | - | 0.68% | 78.51倍 | 0.89倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。ＭＢＯ実施で非公開化を企図 |
市場注目の銘柄
チャート関連のコラム
