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 |
---|---|---|---|---|---|---|---|
2020/09/10 | 1,775 | 1,850 | 1,775 | 1,850 | +76 | +4.3% | 76,300 |
2020/09/09 | 1,768 | 1,793 | 1,755 | 1,774 | -10 | -0.6% | 131,800 |
2020/09/08 | 1,785 | 1,802 | 1,764 | 1,784 | +4 | +0.2% | 101,000 |
2020/09/07 | 1,790 | 1,803 | 1,765 | 1,780 | -20 | -1.1% | 77,200 |
2020/09/04 | 1,799 | 1,820 | 1,755 | 1,800 | -8 | -0.4% | 91,500 |
2020/09/03 | 1,832 | 1,846 | 1,804 | 1,808 | -6 | -0.3% | 80,800 |
2020/09/02 | 1,803 | 1,837 | 1,792 | 1,814 | +11 | +0.6% | 49,400 |
2020/09/01 | 1,839 | 1,839 | 1,786 | 1,803 | -29 | -1.6% | 88,800 |
2020/08/31 | 1,765 | 1,855 | 1,765 | 1,832 | +70 | +4% | 82,800 |
2020/08/28 | 1,797 | 1,810 | 1,746 | 1,762 | -32 | -1.8% | 100,800 |
2020/08/27 | 1,798 | 1,798 | 1,745 | 1,794 | -4 | -0.2% | 62,200 |
2020/08/26 | 1,779 | 1,803 | 1,763 | 1,798 | +14 | +0.8% | 72,000 |
2020/08/25 | 1,799 | 1,817 | 1,771 | 1,784 | +19 | +1.1% | 75,200 |
2020/08/24 | 1,752 | 1,776 | 1,745 | 1,765 | +21 | +1.2% | 65,600 |
2020/08/21 | 1,747 | 1,766 | 1,731 | 1,744 | +26 | +1.5% | 78,100 |
2020/08/20 | 1,751 | 1,769 | 1,714 | 1,718 | -48 | -2.7% | 61,400 |
2020/08/19 | 1,758 | 1,772 | 1,734 | 1,766 | -4 | -0.2% | 131,600 |
2020/08/18 | 1,796 | 1,810 | 1,770 | 1,770 | -12 | -0.7% | 68,000 |
2020/08/17 | 1,820 | 1,849 | 1,777 | 1,782 | -59 | -3.2% | 62,300 |
2020/08/14 | 1,850 | 1,863 | 1,841 | 1,841 | +3 | +0.2% | 34,400 |
2020/08/13 | 1,851 | 1,851 | 1,814 | 1,838 | -5 | -0.3% | 111,300 |
2020/08/12 | 1,848 | 1,866 | 1,819 | 1,843 | +17 | +0.9% | 57,000 |
2020/08/11 | 1,804 | 1,846 | 1,804 | 1,826 | +22 | +1.2% | 76,500 |
2020/08/07 | 1,789 | 1,806 | 1,781 | 1,804 | ±0 | ±0% | 38,900 |
2020/08/06 | 1,810 | 1,818 | 1,792 | 1,804 | -18 | -1% | 25,900 |
2020/08/05 | 1,784 | 1,831 | 1,748 | 1,822 | +38 | +2.1% | 49,500 |
2020/08/04 | 1,756 | 1,784 | 1,756 | 1,784 | +29 | +1.7% | 35,800 |
2020/08/03 | 1,802 | 1,802 | 1,728 | 1,755 | -26 | -1.5% | 40,800 |
2020/07/31 | 1,800 | 1,813 | 1,745 | 1,781 | -58 | -3.2% | 77,300 |
2020/07/30 | 1,845 | 1,847 | 1,791 | 1,839 | +2 | +0.1% | 57,800 |
2020/07/29 | 1,870 | 1,870 | 1,815 | 1,837 | -33 | -1.8% | 37,100 |
2020/07/28 | 1,890 | 1,895 | 1,857 | 1,870 | -18 | -1% | 39,700 |
2020/07/27 | 1,892 | 1,892 | 1,853 | 1,888 | -14 | -0.7% | 56,100 |
2020/07/22 | 1,950 | 1,950 | 1,893 | 1,902 | -64 | -3.3% | 53,400 |
2020/07/21 | 1,941 | 1,978 | 1,940 | 1,966 | +26 | +1.3% | 66,600 |
2020/07/20 | 1,910 | 1,947 | 1,882 | 1,940 | +19 | +1% | 44,600 |
2020/07/17 | 1,923 | 1,932 | 1,900 | 1,921 | -2 | -0.1% | 50,200 |
2020/07/16 | 1,931 | 1,944 | 1,898 | 1,923 | +5 | +0.3% | 55,500 |
2020/07/15 | 1,900 | 1,925 | 1,899 | 1,918 | +32 | +1.7% | 71,400 |
2020/07/14 | 1,881 | 1,895 | 1,842 | 1,886 | +13 | +0.7% | 91,000 |
2020/07/13 | 1,854 | 1,890 | 1,845 | 1,873 | +50 | +2.7% | 98,600 |
2020/07/10 | 1,800 | 1,842 | 1,800 | 1,823 | +23 | +1.3% | 113,000 |
2020/07/09 | 1,790 | 1,809 | 1,765 | 1,800 | +37 | +2.1% | 74,400 |
2020/07/08 | 1,766 | 1,786 | 1,754 | 1,763 | +14 | +0.8% | 39,800 |
2020/07/07 | 1,759 | 1,759 | 1,711 | 1,749 | -7 | -0.4% | 44,100 |
2020/07/06 | 1,690 | 1,756 | 1,690 | 1,756 | +66 | +3.9% | 40,100 |
2020/07/03 | 1,694 | 1,720 | 1,671 | 1,690 | -18 | -1.1% | 33,300 |
2020/07/02 | 1,706 | 1,750 | 1,686 | 1,708 | +7 | +0.4% | 34,400 |
2020/07/01 | 1,771 | 1,773 | 1,695 | 1,701 | -81 | -4.5% | 46,900 |
2020/06/30 | 1,767 | 1,824 | 1,750 | 1,782 | +33 | +1.9% | 85,900 |
1051~
1100
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