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 |
|---|---|---|---|---|---|---|---|
| 2024/10/09 | 2,645 | 2,647 | 2,610 | 2,638 | +10 | +0.4% | 45,700 |
| 2024/10/08 | 2,618 | 2,635 | 2,600 | 2,628 | -21 | -0.8% | 36,600 |
| 2024/10/07 | 2,655 | 2,661 | 2,635 | 2,649 | +44 | +1.7% | 41,200 |
| 2024/10/04 | 2,622 | 2,633 | 2,601 | 2,605 | -17 | -0.6% | 37,300 |
| 2024/10/03 | 2,645 | 2,648 | 2,618 | 2,622 | +27 | +1% | 47,500 |
| 2024/10/02 | 2,579 | 2,621 | 2,579 | 2,595 | -21 | -0.8% | 54,600 |
| 2024/10/01 | 2,577 | 2,630 | 2,577 | 2,616 | +50 | +1.9% | 65,500 |
| 2024/09/30 | 2,570 | 2,589 | 2,543 | 2,566 | -84 | -3.2% | 61,500 |
| 2024/09/27 | 2,658 | 2,690 | 2,641 | 2,650 | -1 | ±0% | 70,500 |
| 2024/09/26 | 2,617 | 2,670 | 2,603 | 2,651 | +74 | +2.9% | 97,400 |
| 2024/09/25 | 2,565 | 2,598 | 2,555 | 2,577 | +7 | +0.3% | 82,700 |
| 2024/09/24 | 2,527 | 2,580 | 2,527 | 2,570 | +93 | +3.8% | 106,100 |
| 2024/09/20 | 2,481 | 2,504 | 2,475 | 2,477 | +32 | +1.3% | 75,600 |
| 2024/09/19 | 2,410 | 2,459 | 2,392 | 2,445 | +55 | +2.3% | 29,800 |
| 2024/09/18 | 2,364 | 2,390 | 2,356 | 2,390 | +26 | +1.1% | 50,700 |
| 2024/09/17 | 2,394 | 2,411 | 2,340 | 2,364 | -29 | -1.2% | 72,700 |
| 2024/09/13 | 2,373 | 2,413 | 2,373 | 2,393 | -12 | -0.5% | 49,100 |
| 2024/09/12 | 2,435 | 2,435 | 2,390 | 2,405 | +20 | +0.8% | 42,600 |
| 2024/09/11 | 2,398 | 2,405 | 2,366 | 2,385 | -15 | -0.6% | 72,000 |
| 2024/09/10 | 2,412 | 2,427 | 2,392 | 2,400 | -12 | -0.5% | 54,200 |
| 2024/09/09 | 2,380 | 2,424 | 2,323 | 2,412 | -7 | -0.3% | 54,900 |
| 2024/09/06 | 2,455 | 2,455 | 2,408 | 2,419 | -18 | -0.7% | 59,600 |
| 2024/09/05 | 2,440 | 2,470 | 2,422 | 2,437 | -22 | -0.9% | 60,300 |
| 2024/09/04 | 2,460 | 2,477 | 2,427 | 2,459 | -62 | -2.5% | 79,700 |
| 2024/09/03 | 2,540 | 2,544 | 2,521 | 2,521 | -10 | -0.4% | 28,300 |
| 2024/09/02 | 2,571 | 2,571 | 2,523 | 2,531 | -9 | -0.4% | 44,400 |
| 2024/08/30 | 2,529 | 2,571 | 2,529 | 2,540 | +23 | +0.9% | 66,100 |
| 2024/08/29 | 2,508 | 2,528 | 2,491 | 2,517 | +9 | +0.4% | 33,600 |
| 2024/08/28 | 2,478 | 2,515 | 2,465 | 2,508 | -7 | -0.3% | 49,000 |
| 2024/08/27 | 2,498 | 2,516 | 2,463 | 2,515 | +43 | +1.7% | 72,800 |
| 2024/08/26 | 2,485 | 2,488 | 2,432 | 2,472 | -42 | -1.7% | 111,800 |
| 2024/08/23 | 2,500 | 2,529 | 2,483 | 2,514 | +19 | +0.8% | 42,500 |
| 2024/08/22 | 2,483 | 2,519 | 2,470 | 2,495 | -29 | -1.1% | 61,700 |
| 2024/08/21 | 2,490 | 2,530 | 2,474 | 2,524 | ±0 | ±0% | 57,700 |
| 2024/08/20 | 2,494 | 2,550 | 2,491 | 2,524 | +45 | +1.8% | 62,100 |
| 2024/08/19 | 2,498 | 2,528 | 2,475 | 2,479 | -26 | -1% | 81,800 |
| 2024/08/16 | 2,502 | 2,517 | 2,475 | 2,505 | +82 | +3.4% | 58,200 |
| 2024/08/15 | 2,400 | 2,436 | 2,330 | 2,423 | -4 | -0.2% | 114,700 |
| 2024/08/14 | 2,439 | 2,454 | 2,397 | 2,427 | +17 | +0.7% | 74,700 |
| 2024/08/13 | 2,370 | 2,410 | 2,359 | 2,410 | +86 | +3.7% | 80,300 |
| 2024/08/09 | 2,404 | 2,415 | 2,230 | 2,324 | -65 | -2.7% | 227,100 |
| 2024/08/08 | 2,354 | 2,499 | 2,337 | 2,389 | +44 | +1.9% | 143,400 |
| 2024/08/07 | 2,347 | 2,429 | 2,300 | 2,345 | -11 | -0.5% | 117,600 |
| 2024/08/06 | 2,297 | 2,422 | 2,281 | 2,356 | +209 | +9.7% | 119,800 |
| 2024/08/05 | 2,352 | 2,378 | 2,146 | 2,147 | -382 | -15.1% | 143,300 |
| 2024/08/02 | 2,688 | 2,688 | 2,529 | 2,529 | -284 | -10.1% | 127,600 |
| 2024/08/01 | 2,860 | 2,868 | 2,775 | 2,813 | -56 | -2% | 72,700 |
| 2024/07/31 | 2,783 | 2,874 | 2,778 | 2,869 | +49 | +1.7% | 43,000 |
| 2024/07/30 | 2,813 | 2,830 | 2,783 | 2,820 | -21 | -0.7% | 53,800 |
| 2024/07/29 | 2,830 | 2,855 | 2,805 | 2,841 | +43 | +1.5% | 32,400 |
51～
100
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
