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 |
|---|---|---|---|---|---|---|---|
| 2017/08/14 | 1,759 | 1,795 | 1,716 | 1,754 | -27 | -1.5% | 61,900 |
| 2017/08/10 | 1,793 | 1,811 | 1,771 | 1,781 | -8 | -0.4% | 77,100 |
| 2017/08/09 | 1,819 | 1,819 | 1,780 | 1,789 | -36 | -2% | 86,400 |
| 2017/08/08 | 1,836 | 1,846 | 1,816 | 1,825 | -7 | -0.4% | 64,700 |
| 2017/08/07 | 1,833 | 1,854 | 1,831 | 1,832 | ±0 | ±0% | 90,000 |
| 2017/08/04 | 1,828 | 1,856 | 1,828 | 1,832 | -3 | -0.2% | 89,400 |
| 2017/08/03 | 1,833 | 1,857 | 1,830 | 1,835 | -9 | -0.5% | 71,300 |
| 2017/08/02 | 1,860 | 1,876 | 1,844 | 1,844 | -11 | -0.6% | 122,300 |
| 2017/08/01 | 1,875 | 1,879 | 1,827 | 1,855 | -29 | -1.5% | 169,500 |
| 2017/07/31 | 1,870 | 1,897 | 1,814 | 1,884 | +32 | +1.7% | 191,900 |
| 2017/07/28 | 1,854 | 1,872 | 1,827 | 1,852 | -10 | -0.5% | 81,100 |
| 2017/07/27 | 1,825 | 1,878 | 1,825 | 1,862 | +31 | +1.7% | 92,400 |
| 2017/07/26 | 1,866 | 1,869 | 1,823 | 1,831 | +1 | +0.1% | 87,300 |
| 2017/07/25 | 1,830 | 1,835 | 1,819 | 1,830 | -6 | -0.3% | 63,800 |
| 2017/07/24 | 1,821 | 1,839 | 1,819 | 1,836 | +12 | +0.7% | 78,000 |
| 2017/07/21 | 1,800 | 1,829 | 1,789 | 1,824 | +21 | +1.2% | 67,800 |
| 2017/07/20 | 1,785 | 1,816 | 1,785 | 1,803 | +27 | +1.5% | 132,900 |
| 2017/07/19 | 1,739 | 1,778 | 1,729 | 1,776 | +37 | +2.1% | 101,200 |
| 2017/07/18 | 1,722 | 1,743 | 1,711 | 1,739 | +17 | +1% | 49,000 |
| 2017/07/14 | 1,746 | 1,746 | 1,714 | 1,722 | -13 | -0.7% | 85,900 |
| 2017/07/13 | 1,739 | 1,746 | 1,725 | 1,735 | +16 | +0.9% | 69,200 |
| 2017/07/12 | 1,745 | 1,745 | 1,716 | 1,719 | -28 | -1.6% | 63,000 |
| 2017/07/11 | 1,725 | 1,748 | 1,721 | 1,747 | +18 | +1% | 87,300 |
| 2017/07/10 | 1,720 | 1,729 | 1,707 | 1,729 | +26 | +1.5% | 77,700 |
| 2017/07/07 | 1,690 | 1,706 | 1,688 | 1,703 | +2 | +0.1% | 61,500 |
| 2017/07/06 | 1,696 | 1,719 | 1,694 | 1,701 | +5 | +0.3% | 64,400 |
| 2017/07/05 | 1,695 | 1,704 | 1,678 | 1,696 | +1 | +0.1% | 58,900 |
| 2017/07/04 | 1,735 | 1,738 | 1,689 | 1,695 | -21 | -1.2% | 120,400 |
| 2017/07/03 | 1,728 | 1,737 | 1,712 | 1,716 | -1 | -0.1% | 85,400 |
| 2017/06/30 | 1,691 | 1,723 | 1,691 | 1,717 | +16 | +0.9% | 158,000 |
| 2017/06/29 | 1,694 | 1,702 | 1,665 | 1,701 | +11 | +0.7% | 140,600 |
| 2017/06/28 | 1,700 | 1,710 | 1,676 | 1,690 | -20 | -1.2% | 125,100 |
| 2017/06/27 | 1,716 | 1,717 | 1,693 | 1,710 | -6 | -0.3% | 126,600 |
| 2017/06/26 | 1,722 | 1,738 | 1,695 | 1,716 | +13 | +0.8% | 127,000 |
| 2017/06/23 | 1,742 | 1,750 | 1,693 | 1,703 | -26 | -1.5% | 128,700 |
| 2017/06/22 | 1,715 | 1,749 | 1,715 | 1,729 | +13 | +0.8% | 91,100 |
| 2017/06/21 | 1,730 | 1,751 | 1,707 | 1,716 | -23 | -1.3% | 120,200 |
| 2017/06/20 | 1,720 | 1,758 | 1,720 | 1,739 | +37 | +2.2% | 185,500 |
| 2017/06/19 | 1,678 | 1,718 | 1,678 | 1,702 | +31 | +1.9% | 122,000 |
| 2017/06/16 | 1,671 | 1,686 | 1,659 | 1,671 | +11 | +0.7% | 211,500 |
| 2017/06/15 | 1,657 | 1,702 | 1,657 | 1,660 | ±0 | ±0% | 123,400 |
| 2017/06/14 | 1,665 | 1,691 | 1,660 | 1,660 | +5 | +0.3% | 90,000 |
| 2017/06/13 | 1,645 | 1,664 | 1,613 | 1,655 | +10 | +0.6% | 82,500 |
| 2017/06/12 | 1,638 | 1,669 | 1,608 | 1,645 | -18 | -1.1% | 147,700 |
| 2017/06/09 | 1,671 | 1,699 | 1,658 | 1,663 | -13 | -0.8% | 123,800 |
| 2017/06/08 | 1,671 | 1,714 | 1,671 | 1,676 | +14 | +0.8% | 196,400 |
| 2017/06/07 | 1,647 | 1,677 | 1,629 | 1,662 | +5 | +0.3% | 130,900 |
| 2017/06/06 | 1,670 | 1,679 | 1,654 | 1,657 | -1 | -0.1% | 109,100 |
| 2017/06/05 | 1,630 | 1,664 | 1,621 | 1,658 | -1 | -0.1% | 119,300 |
| 2017/06/02 | 1,674 | 1,676 | 1,659 | 1,659 | +2 | +0.1% | 129,400 |
1801～
1850
件表示中 / 3608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 | 266,200円 | +4.6% | +4.1% | 3.01% | 11.17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 |
| イリソ電子 | 261,700円 | -2.3% | -40.2% | 3.82% | 21.12倍 | 0.83倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| オプテックスＧ | 172,400円 | +8.2% | +5.5% | 2.32% | 12.28倍 | 1.29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 | 90,500円 | +1.5% | +11.5% | 3.43% | 9.90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 | 294,600円 | +6.8% | - | 0.68% | 78.09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
