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 |
|---|---|---|---|---|---|---|---|
| 2022/11/16 | 2,065 | 2,123 | 2,053 | 2,062 | +9 | +0.4% | 72,800 |
| 2022/11/15 | 2,000 | 2,075 | 2,000 | 2,053 | +37 | +1.8% | 64,200 |
| 2022/11/14 | 1,980 | 2,061 | 1,980 | 2,016 | +68 | +3.5% | 155,600 |
| 2022/11/11 | 1,955 | 1,960 | 1,933 | 1,948 | +33 | +1.7% | 74,200 |
| 2022/11/10 | 1,897 | 1,928 | 1,889 | 1,915 | +14 | +0.7% | 55,400 |
| 2022/11/09 | 1,916 | 1,929 | 1,901 | 1,901 | -13 | -0.7% | 27,900 |
| 2022/11/08 | 1,897 | 1,914 | 1,891 | 1,914 | +41 | +2.2% | 37,100 |
| 2022/11/07 | 1,849 | 1,878 | 1,849 | 1,873 | +33 | +1.8% | 31,200 |
| 2022/11/04 | 1,842 | 1,846 | 1,824 | 1,840 | -10 | -0.5% | 36,400 |
| 2022/11/02 | 1,883 | 1,895 | 1,850 | 1,850 | -22 | -1.2% | 93,800 |
| 2022/11/01 | 1,909 | 1,909 | 1,864 | 1,872 | -38 | -2% | 25,000 |
| 2022/10/31 | 1,850 | 1,920 | 1,810 | 1,910 | +115 | +6.4% | 131,800 |
| 2022/10/28 | 1,782 | 1,808 | 1,782 | 1,795 | -5 | -0.3% | 98,500 |
| 2022/10/27 | 1,817 | 1,820 | 1,792 | 1,800 | -27 | -1.5% | 24,600 |
| 2022/10/26 | 1,845 | 1,857 | 1,822 | 1,827 | -7 | -0.4% | 41,100 |
| 2022/10/25 | 1,820 | 1,840 | 1,817 | 1,834 | +36 | +2% | 54,900 |
| 2022/10/24 | 1,800 | 1,825 | 1,788 | 1,798 | +27 | +1.5% | 27,400 |
| 2022/10/21 | 1,760 | 1,779 | 1,760 | 1,771 | +11 | +0.6% | 17,900 |
| 2022/10/20 | 1,792 | 1,795 | 1,757 | 1,760 | -32 | -1.8% | 77,200 |
| 2022/10/19 | 1,818 | 1,823 | 1,792 | 1,792 | -31 | -1.7% | 21,100 |
| 2022/10/18 | 1,780 | 1,838 | 1,780 | 1,823 | +61 | +3.5% | 94,700 |
| 2022/10/17 | 1,741 | 1,769 | 1,741 | 1,762 | -1 | -0.1% | 31,600 |
| 2022/10/14 | 1,750 | 1,772 | 1,733 | 1,763 | +39 | +2.3% | 61,300 |
| 2022/10/13 | 1,700 | 1,727 | 1,690 | 1,724 | +21 | +1.2% | 66,900 |
| 2022/10/12 | 1,705 | 1,709 | 1,700 | 1,703 | -9 | -0.5% | 40,400 |
| 2022/10/11 | 1,763 | 1,763 | 1,707 | 1,712 | -69 | -3.9% | 65,300 |
| 2022/10/07 | 1,784 | 1,795 | 1,768 | 1,781 | -12 | -0.7% | 27,300 |
| 2022/10/06 | 1,788 | 1,798 | 1,777 | 1,793 | +15 | +0.8% | 34,300 |
| 2022/10/05 | 1,780 | 1,785 | 1,766 | 1,778 | +15 | +0.9% | 34,400 |
| 2022/10/04 | 1,770 | 1,770 | 1,746 | 1,763 | +33 | +1.9% | 30,500 |
| 2022/10/03 | 1,692 | 1,730 | 1,692 | 1,730 | +19 | +1.1% | 28,200 |
| 2022/09/30 | 1,740 | 1,742 | 1,695 | 1,711 | -37 | -2.1% | 55,500 |
| 2022/09/29 | 1,758 | 1,763 | 1,746 | 1,748 | -19 | -1.1% | 42,000 |
| 2022/09/28 | 1,750 | 1,772 | 1,743 | 1,767 | +10 | +0.6% | 71,500 |
| 2022/09/27 | 1,764 | 1,790 | 1,755 | 1,757 | -7 | -0.4% | 50,400 |
| 2022/09/26 | 1,806 | 1,807 | 1,753 | 1,764 | -43 | -2.4% | 86,500 |
| 2022/09/22 | 1,796 | 1,807 | 1,780 | 1,807 | +7 | +0.4% | 30,400 |
| 2022/09/21 | 1,772 | 1,803 | 1,772 | 1,800 | +17 | +1% | 42,100 |
| 2022/09/20 | 1,800 | 1,813 | 1,778 | 1,783 | +1 | +0.1% | 22,300 |
| 2022/09/16 | 1,800 | 1,800 | 1,769 | 1,782 | -32 | -1.8% | 64,700 |
| 2022/09/15 | 1,803 | 1,820 | 1,795 | 1,814 | +10 | +0.6% | 38,400 |
| 2022/09/14 | 1,790 | 1,818 | 1,789 | 1,804 | -41 | -2.2% | 43,600 |
| 2022/09/13 | 1,834 | 1,845 | 1,828 | 1,845 | +12 | +0.7% | 35,300 |
| 2022/09/12 | 1,829 | 1,845 | 1,826 | 1,833 | +9 | +0.5% | 22,600 |
| 2022/09/09 | 1,804 | 1,829 | 1,801 | 1,824 | +20 | +1.1% | 51,600 |
| 2022/09/08 | 1,785 | 1,804 | 1,782 | 1,804 | +38 | +2.2% | 38,300 |
| 2022/09/07 | 1,778 | 1,778 | 1,747 | 1,766 | -16 | -0.9% | 39,200 |
| 2022/09/06 | 1,794 | 1,804 | 1,771 | 1,782 | -16 | -0.9% | 49,100 |
| 2022/09/05 | 1,798 | 1,803 | 1,786 | 1,798 | -6 | -0.3% | 53,700 |
| 2022/09/02 | 1,803 | 1,808 | 1,791 | 1,804 | +3 | +0.2% | 41,100 |
651～
700
件表示中 / 3740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 | 310,000円 | +1.1% | +11.0% | 3.71% | 10.93倍 | 1.19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 | 537,000円 | +5.5% | -5.0% | 3.72% | 12.45倍 | 1.83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 |
| ＪＤＩ | 1,900円 | -20.2% | - | 0.00% | - | -2.41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。工場集約、資産売却で経営再建中 |
| 日信号 | 107,200円 | +1.1% | +0.1% | 4.01% | 8.91倍 | 0.65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 |
| ＩＤＥＣ | 228,900円 | +2.0% | +44.4% | 5.68% | 19.57倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
