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 |
---|---|---|---|---|---|---|---|
2017/05/09 | 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 |
2017/03/21 | 1,463 | 1,493 | 1,463 | 1,478 | +7 | +0.5% | 40,000 |
2017/03/17 | 1,473 | 1,482 | 1,462 | 1,471 | -4 | -0.3% | 29,500 |
2017/03/16 | 1,462 | 1,489 | 1,462 | 1,475 | +6 | +0.4% | 52,200 |
2017/03/15 | 1,467 | 1,485 | 1,458 | 1,469 | -12 | -0.8% | 53,700 |
2017/03/14 | 1,476 | 1,490 | 1,453 | 1,481 | -4 | -0.3% | 65,900 |
2017/03/13 | 1,491 | 1,505 | 1,481 | 1,485 | -14 | -0.9% | 45,100 |
2017/03/10 | 1,476 | 1,524 | 1,466 | 1,499 | +23 | +1.6% | 125,400 |
2017/03/09 | 1,451 | 1,486 | 1,451 | 1,476 | +24 | +1.7% | 72,000 |
2017/03/08 | 1,465 | 1,468 | 1,447 | 1,452 | -20 | -1.4% | 52,700 |
2017/03/07 | 1,461 | 1,485 | 1,446 | 1,472 | -1 | -0.1% | 76,300 |
2017/03/06 | 1,458 | 1,483 | 1,437 | 1,473 | +15 | +1% | 56,900 |
2017/03/03 | 1,427 | 1,480 | 1,402 | 1,458 | +5 | +0.3% | 108,000 |
2017/03/02 | 1,450 | 1,460 | 1,439 | 1,453 | +11 | +0.8% | 82,600 |
2017/03/01 | 1,420 | 1,447 | 1,396 | 1,442 | +29 | +2.1% | 96,700 |
2017/02/28 | 1,390 | 1,449 | 1,390 | 1,413 | +27 | +1.9% | 154,000 |
2017/02/27 | 1,353 | 1,388 | 1,339 | 1,386 | +23 | +1.7% | 133,200 |
2017/02/24 | 1,345 | 1,367 | 1,345 | 1,363 | +17 | +1.3% | 65,600 |
2017/02/23 | 1,355 | 1,372 | 1,333 | 1,346 | -11 | -0.8% | 70,200 |
2001~
2050
件表示中 / 3741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 | 310,000円 | +1.1% | +11.0% | 3.71% | 10.93倍 | 1.19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 |
日置電 | 532,000円 | +5.5% | -5.0% | 3.76% | 12.33倍 | 1.81倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
JDI | 1,900円 | -20.2% | - | 0.00% | - | -2.41倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。工場集約、資産売却で経営再建中 |
日信号 | 106,700円 | +1.1% | +0.1% | 4.03% | 8.87倍 | 0.65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 |
IDEC | 228,900円 | +2.0% | +44.4% | 5.68% | 19.57倍 | 1.07倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
市場注目の銘柄
チャート関連のコラム