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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 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 |
| 2022/04/28 | 1,682 | 1,739 | 1,682 | 1,734 | +38 | +2.2% | 47,700 |
| 2022/04/27 | 1,670 | 1,698 | 1,653 | 1,696 | +25 | +1.5% | 78,000 |
| 2022/04/26 | 1,707 | 1,707 | 1,671 | 1,671 | -23 | -1.4% | 64,800 |
| 2022/04/25 | 1,714 | 1,714 | 1,692 | 1,694 | -42 | -2.4% | 41,800 |
| 2022/04/22 | 1,715 | 1,738 | 1,702 | 1,736 | -16 | -0.9% | 40,200 |
| 2022/04/21 | 1,748 | 1,754 | 1,730 | 1,752 | +35 | +2% | 53,800 |
| 2022/04/20 | 1,750 | 1,750 | 1,711 | 1,717 | -3 | -0.2% | 53,600 |
| 2022/04/19 | 1,710 | 1,742 | 1,710 | 1,720 | +10 | +0.6% | 54,500 |
| 2022/04/18 | 1,731 | 1,742 | 1,682 | 1,710 | -21 | -1.2% | 63,700 |
| 2022/04/15 | 1,763 | 1,764 | 1,713 | 1,731 | -64 | -3.6% | 58,900 |
| 2022/04/14 | 1,807 | 1,807 | 1,784 | 1,795 | +3 | +0.2% | 32,800 |
| 2022/04/13 | 1,770 | 1,807 | 1,770 | 1,792 | +27 | +1.5% | 77,400 |
| 2022/04/12 | 1,800 | 1,800 | 1,765 | 1,765 | -34 | -1.9% | 54,200 |
| 2022/04/11 | 1,800 | 1,821 | 1,769 | 1,799 | -39 | -2.1% | 75,000 |
| 2022/04/08 | 1,869 | 1,875 | 1,818 | 1,838 | -34 | -1.8% | 66,700 |
| 2022/04/07 | 1,888 | 1,888 | 1,850 | 1,872 | -45 | -2.3% | 39,000 |
| 2022/04/06 | 1,950 | 1,957 | 1,917 | 1,917 | -61 | -3.1% | 32,800 |
| 2022/04/05 | 1,992 | 2,003 | 1,972 | 1,978 | +13 | +0.7% | 36,100 |
| 2022/04/04 | 1,989 | 1,992 | 1,957 | 1,965 | -24 | -1.2% | 19,300 |
| 2022/04/01 | 1,966 | 2,002 | 1,937 | 1,989 | +21 | +1.1% | 40,300 |
| 2022/03/31 | 1,979 | 2,006 | 1,968 | 1,968 | -18 | -0.9% | 56,700 |
| 2022/03/30 | 1,982 | 1,987 | 1,950 | 1,986 | ±0 | ±0% | 69,300 |
| 2022/03/29 | 2,037 | 2,040 | 1,977 | 1,986 | -35 | -1.7% | 66,200 |
701～
750
件表示中 / 3683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 | 215,600円 | +7.0% | +9.8% | 4.41% | 8.11倍 | 0.88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 |
| デンヨー | 240,600円 | +1.2% | -5.1% | 2.91% | 10.47倍 | 0.65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 |
| ヤーマン | 91,700円 | -21.9% | -40.6% | 0.98% | 45.87倍 | 2.03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 |
| 日アビオ | 303,000円 | +21.9% | +18.5% | 0.20% | 24.55倍 | 3.61倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| ｓａｎｔｅｃＨＤ | 392,000円 | +21.9% | +11.7% | 3.57% | 10.48倍 | 2.32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
