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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 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 |
1901～
1950
件表示中 / 3686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 | 222,400円 | +7.0% | +9.8% | 4.27% | 8.37倍 | 0.91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 | 152,300円 | +4.3% | -4.5% | 2.95% | 9.19倍 | 1.10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 |
| ヤーマン | 90,900円 | -21.9% | -40.6% | 0.99% | 45.47倍 | 2.02倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| 日アビオ | 293,000円 | +21.9% | +18.5% | 0.20% | 23.73倍 | 3.48倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| ｓａｎｔｅｃＨＤ | 397,500円 | +21.9% | +11.7% | 3.52% | 10.63倍 | 2.35倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
市場注目の銘柄
チャート関連のコラム
