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 |
---|---|---|---|---|---|---|---|
2021/02/08 | 2,010 | 2,025 | 2,003 | 2,022 | +13 | +0.6% | 26,000 |
2021/02/05 | 2,000 | 2,011 | 1,991 | 2,009 | +9 | +0.5% | 35,800 |
2021/02/04 | 2,000 | 2,011 | 1,984 | 2,000 | -14 | -0.7% | 16,000 |
2021/02/03 | 1,997 | 2,029 | 1,996 | 2,014 | +35 | +1.8% | 45,600 |
2021/02/02 | 1,986 | 1,986 | 1,959 | 1,979 | +18 | +0.9% | 26,900 |
2021/02/01 | 1,952 | 1,975 | 1,952 | 1,961 | -21 | -1.1% | 25,900 |
2021/01/29 | 2,003 | 2,032 | 1,981 | 1,982 | -23 | -1.1% | 39,800 |
2021/01/28 | 1,982 | 2,018 | 1,982 | 2,005 | -2 | -0.1% | 37,400 |
2021/01/27 | 2,011 | 2,020 | 1,990 | 2,007 | +28 | +1.4% | 38,500 |
2021/01/26 | 2,028 | 2,036 | 1,973 | 1,979 | -56 | -2.8% | 31,700 |
2021/01/25 | 2,013 | 2,069 | 2,013 | 2,035 | +37 | +1.9% | 38,200 |
2021/01/22 | 2,014 | 2,068 | 1,998 | 1,998 | -19 | -0.9% | 56,700 |
2021/01/21 | 1,982 | 2,042 | 1,979 | 2,017 | +65 | +3.3% | 90,700 |
2021/01/20 | 1,944 | 1,983 | 1,944 | 1,952 | +10 | +0.5% | 60,800 |
2021/01/19 | 1,977 | 1,989 | 1,941 | 1,942 | -48 | -2.4% | 53,500 |
2021/01/18 | 2,000 | 2,005 | 1,981 | 1,990 | -32 | -1.6% | 29,700 |
2021/01/15 | 2,063 | 2,083 | 2,022 | 2,022 | -55 | -2.6% | 65,600 |
2021/01/14 | 2,093 | 2,144 | 2,066 | 2,077 | -32 | -1.5% | 62,400 |
2021/01/13 | 2,100 | 2,159 | 2,100 | 2,109 | +26 | +1.2% | 71,500 |
2021/01/12 | 2,044 | 2,083 | 2,016 | 2,083 | +38 | +1.9% | 56,000 |
2021/01/08 | 2,018 | 2,050 | 2,008 | 2,045 | +28 | +1.4% | 43,400 |
2021/01/07 | 2,034 | 2,049 | 2,011 | 2,017 | +12 | +0.6% | 42,600 |
2021/01/06 | 2,002 | 2,010 | 1,983 | 2,005 | +3 | +0.1% | 21,100 |
2021/01/05 | 1,982 | 2,016 | 1,982 | 2,002 | -9 | -0.4% | 24,600 |
2021/01/04 | 2,071 | 2,071 | 1,978 | 2,011 | -55 | -2.7% | 42,500 |
2020/12/30 | 2,018 | 2,076 | 1,991 | 2,066 | +37 | +1.8% | 61,000 |
2020/12/29 | 2,011 | 2,036 | 2,004 | 2,029 | +29 | +1.5% | 48,500 |
2020/12/28 | 2,025 | 2,029 | 1,990 | 2,000 | -8 | -0.4% | 33,300 |
2020/12/25 | 1,988 | 2,019 | 1,988 | 2,008 | +22 | +1.1% | 31,200 |
2020/12/24 | 1,982 | 2,001 | 1,977 | 1,986 | +25 | +1.3% | 32,000 |
2020/12/23 | 1,961 | 1,969 | 1,939 | 1,961 | +23 | +1.2% | 52,600 |
2020/12/22 | 1,976 | 1,987 | 1,929 | 1,938 | -71 | -3.5% | 72,700 |
2020/12/21 | 2,010 | 2,023 | 2,003 | 2,009 | +9 | +0.5% | 48,000 |
2020/12/18 | 2,011 | 2,019 | 1,992 | 2,000 | +1 | +0.1% | 58,800 |
2020/12/17 | 2,008 | 2,008 | 1,976 | 1,999 | +2 | +0.1% | 45,800 |
2020/12/16 | 2,000 | 2,010 | 1,988 | 1,997 | +4 | +0.2% | 36,700 |
2020/12/15 | 1,998 | 1,998 | 1,976 | 1,993 | -4 | -0.2% | 53,300 |
2020/12/14 | 2,000 | 2,023 | 1,990 | 1,997 | +6 | +0.3% | 54,300 |
2020/12/11 | 2,006 | 2,006 | 1,975 | 1,991 | -24 | -1.2% | 27,600 |
2020/12/10 | 2,008 | 2,033 | 1,985 | 2,015 | +7 | +0.3% | 67,600 |
2020/12/09 | 2,010 | 2,029 | 2,002 | 2,008 | +8 | +0.4% | 66,200 |
2020/12/08 | 2,002 | 2,019 | 1,990 | 2,000 | -8 | -0.4% | 51,300 |
2020/12/07 | 2,022 | 2,029 | 1,996 | 2,008 | -10 | -0.5% | 45,700 |
2020/12/04 | 2,010 | 2,022 | 2,007 | 2,018 | +22 | +1.1% | 46,400 |
2020/12/03 | 1,980 | 2,005 | 1,969 | 1,996 | +33 | +1.7% | 66,000 |
2020/12/02 | 1,975 | 1,992 | 1,953 | 1,963 | +12 | +0.6% | 62,300 |
2020/12/01 | 1,959 | 1,975 | 1,948 | 1,951 | +11 | +0.6% | 86,300 |
2020/11/30 | 1,934 | 1,977 | 1,924 | 1,940 | +34 | +1.8% | 125,000 |
2020/11/27 | 1,820 | 1,945 | 1,820 | 1,906 | +95 | +5.2% | 108,900 |
2020/11/26 | 1,818 | 1,830 | 1,806 | 1,811 | +1 | +0.1% | 79,800 |
951~
1000
件表示中 / 3607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 | 266,800円 | +4.6% | +4.1% | 3.00% | 11.20倍 | 1.10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 | 282,600円 | +1.2% | -5.1% | 2.48% | 12.39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 |
オプテックスG | 170,600円 | +8.2% | +5.5% | 2.34% | 12.15倍 | 1.27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 |
日信号 | 90,300円 | +1.5% | +11.5% | 3.43% | 9.88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 | 293,600円 | +6.8% | - | 0.68% | 77.82倍 | 0.88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