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 |
---|---|---|---|---|---|---|---|
2017/06/02 | 1,674 | 1,676 | 1,659 | 1,659 | +2 | +0.1% | 129,400 |
2017/06/01 | 1,665 | 1,683 | 1,649 | 1,657 | -7 | -0.4% | 119,800 |
2017/05/31 | 1,660 | 1,679 | 1,644 | 1,664 | -36 | -2.1% | 247,600 |
2017/05/30 | 1,670 | 1,705 | 1,645 | 1,700 | +41 | +2.5% | 223,900 |
2017/05/29 | 1,600 | 1,663 | 1,599 | 1,659 | +63 | +3.9% | 232,700 |
2017/05/26 | 1,593 | 1,617 | 1,583 | 1,596 | +11 | +0.7% | 164,100 |
2017/05/25 | 1,568 | 1,591 | 1,529 | 1,585 | +1 | +0.1% | 252,300 |
2017/05/24 | 1,584 | 1,606 | 1,575 | 1,584 | +9 | +0.6% | 88,500 |
2017/05/23 | 1,565 | 1,609 | 1,560 | 1,575 | +10 | +0.6% | 178,300 |
2017/05/22 | 1,559 | 1,568 | 1,529 | 1,565 | +20 | +1.3% | 137,000 |
2017/05/19 | 1,553 | 1,553 | 1,524 | 1,545 | -19 | -1.2% | 186,900 |
2017/05/18 | 1,522 | 1,568 | 1,522 | 1,564 | +2 | +0.1% | 102,300 |
2017/05/17 | 1,529 | 1,570 | 1,503 | 1,562 | ±0 | ±0% | 143,200 |
2017/05/16 | 1,518 | 1,565 | 1,481 | 1,562 | +26 | +1.7% | 247,500 |
2017/05/15 | 1,603 | 1,623 | 1,533 | 1,536 | +133 | +9.5% | 509,000 |
2017/05/12 | 1,413 | 1,414 | 1,376 | 1,403 | -10 | -0.7% | 67,800 |
2017/05/11 | 1,421 | 1,430 | 1,408 | 1,413 | -8 | -0.6% | 101,300 |
2017/05/10 | 1,409 | 1,423 | 1,394 | 1,421 | +2 | +0.1% | 102,800 |
2017/05/09 | 1,411 | 1,424 | 1,405 | 1,419 | +6 | +0.4% | 70,900 |
2017/05/08 | 1,390 | 1,413 | 1,380 | 1,413 | +38 | +2.8% | 100,600 |
2017/05/02 | 1,368 | 1,392 | 1,368 | 1,375 | +7 | +0.5% | 61,900 |
2017/05/01 | 1,340 | 1,372 | 1,337 | 1,368 | +19 | +1.4% | 63,700 |
2017/04/28 | 1,351 | 1,353 | 1,336 | 1,349 | -7 | -0.5% | 60,300 |
2017/04/27 | 1,337 | 1,361 | 1,327 | 1,356 | +4 | +0.3% | 147,100 |
2017/04/26 | 1,344 | 1,353 | 1,324 | 1,352 | +38 | +2.9% | 72,700 |
2017/04/25 | 1,300 | 1,318 | 1,285 | 1,314 | +2 | +0.2% | 77,100 |
2017/04/24 | 1,310 | 1,317 | 1,292 | 1,312 | +4 | +0.3% | 100,200 |
2017/04/21 | 1,293 | 1,308 | 1,283 | 1,308 | +22 | +1.7% | 42,700 |
2017/04/20 | 1,288 | 1,300 | 1,273 | 1,286 | -12 | -0.9% | 91,400 |
2017/04/19 | 1,300 | 1,309 | 1,296 | 1,298 | -14 | -1.1% | 56,700 |
2017/04/18 | 1,315 | 1,325 | 1,303 | 1,312 | ±0 | ±0% | 40,000 |
2017/04/17 | 1,289 | 1,325 | 1,289 | 1,312 | +19 | +1.5% | 63,500 |
2017/04/14 | 1,304 | 1,325 | 1,289 | 1,293 | -17 | -1.3% | 40,000 |
2017/04/13 | 1,335 | 1,338 | 1,301 | 1,310 | -31 | -2.3% | 48,100 |
2017/04/12 | 1,350 | 1,353 | 1,331 | 1,341 | -16 | -1.2% | 59,300 |
2017/04/11 | 1,351 | 1,394 | 1,351 | 1,357 | -3 | -0.2% | 69,200 |
2017/04/10 | 1,353 | 1,363 | 1,333 | 1,360 | +9 | +0.7% | 70,200 |
2017/04/07 | 1,350 | 1,367 | 1,343 | 1,351 | +17 | +1.3% | 62,600 |
2017/04/06 | 1,360 | 1,371 | 1,332 | 1,334 | -26 | -1.9% | 70,000 |
2017/04/05 | 1,369 | 1,395 | 1,354 | 1,360 | ±0 | ±0% | 67,500 |
2017/04/04 | 1,395 | 1,401 | 1,352 | 1,360 | -37 | -2.6% | 101,300 |
2017/04/03 | 1,386 | 1,433 | 1,386 | 1,397 | +11 | +0.8% | 63,500 |
2017/03/31 | 1,406 | 1,418 | 1,386 | 1,386 | -4 | -0.3% | 56,400 |
2017/03/30 | 1,388 | 1,421 | 1,372 | 1,390 | -10 | -0.7% | 78,300 |
2017/03/29 | 1,411 | 1,429 | 1,392 | 1,400 | -23 | -1.6% | 45,800 |
2017/03/28 | 1,418 | 1,427 | 1,412 | 1,423 | +11 | +0.8% | 66,000 |
2017/03/27 | 1,427 | 1,443 | 1,404 | 1,412 | -35 | -2.4% | 79,800 |
2017/03/24 | 1,430 | 1,468 | 1,430 | 1,447 | +26 | +1.8% | 51,100 |
2017/03/23 | 1,438 | 1,445 | 1,414 | 1,421 | -17 | -1.2% | 59,300 |
2017/03/22 | 1,454 | 1,460 | 1,438 | 1,438 | -40 | -2.7% | 50,100 |
1851~
1900
件表示中 / 3609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 | 267,700円 | +4.6% | +4.1% | 2.99% | 11.24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 |
オプテックスG | 173,000円 | +8.2% | +5.5% | 2.31% | 12.32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 |
イリソ電子 | 262,100円 | -2.3% | -40.2% | 3.82% | 21.15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 |
日信号 | 91,200円 | +1.5% | +11.5% | 3.40% | 9.98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 | 295,200円 | +6.8% | - | 0.68% | 78.24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