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 |
|---|---|---|---|---|---|---|---|
| 2017/03/07 | 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 |
| 2017/02/22 | 1,323 | 1,364 | 1,316 | 1,357 | +40 | +3% | 84,800 |
| 2017/02/21 | 1,291 | 1,321 | 1,285 | 1,317 | +32 | +2.5% | 36,700 |
| 2017/02/20 | 1,277 | 1,302 | 1,272 | 1,285 | -3 | -0.2% | 22,800 |
| 2017/02/17 | 1,291 | 1,300 | 1,282 | 1,288 | -11 | -0.8% | 38,800 |
| 2017/02/16 | 1,303 | 1,308 | 1,284 | 1,299 | -9 | -0.7% | 46,200 |
| 2017/02/15 | 1,307 | 1,313 | 1,296 | 1,308 | +1 | +0.1% | 25,500 |
| 2017/02/14 | 1,304 | 1,316 | 1,304 | 1,307 | +4 | +0.3% | 30,400 |
| 2017/02/13 | 1,297 | 1,310 | 1,296 | 1,303 | +18 | +1.4% | 41,800 |
| 2017/02/10 | 1,265 | 1,289 | 1,261 | 1,285 | +31 | +2.5% | 43,200 |
| 2017/02/09 | 1,263 | 1,267 | 1,249 | 1,254 | -15 | -1.2% | 43,200 |
| 2017/02/08 | 1,276 | 1,285 | 1,262 | 1,269 | +1 | +0.1% | 47,300 |
| 2017/02/07 | 1,260 | 1,269 | 1,250 | 1,268 | -5 | -0.4% | 39,700 |
| 2017/02/06 | 1,264 | 1,276 | 1,261 | 1,273 | +11 | +0.9% | 39,600 |
| 2017/02/03 | 1,271 | 1,272 | 1,254 | 1,262 | -13 | -1% | 50,400 |
| 2017/02/02 | 1,291 | 1,294 | 1,272 | 1,275 | -12 | -0.9% | 46,000 |
| 2017/02/01 | 1,300 | 1,300 | 1,271 | 1,287 | +6 | +0.5% | 48,600 |
| 2017/01/31 | 1,289 | 1,296 | 1,271 | 1,281 | -10 | -0.8% | 53,100 |
| 2017/01/30 | 1,294 | 1,297 | 1,264 | 1,291 | -10 | -0.8% | 39,800 |
| 2017/01/27 | 1,296 | 1,310 | 1,289 | 1,301 | +6 | +0.5% | 59,800 |
| 2017/01/26 | 1,267 | 1,301 | 1,267 | 1,295 | +35 | +2.8% | 63,800 |
| 2017/01/25 | 1,291 | 1,296 | 1,260 | 1,260 | -25 | -1.9% | 123,900 |
| 2017/01/24 | 1,288 | 1,301 | 1,284 | 1,285 | -7 | -0.5% | 32,100 |
| 2017/01/23 | 1,307 | 1,307 | 1,290 | 1,292 | -32 | -2.4% | 48,900 |
| 2017/01/20 | 1,313 | 1,326 | 1,301 | 1,324 | +15 | +1.1% | 46,200 |
| 2017/01/19 | 1,297 | 1,312 | 1,292 | 1,309 | +16 | +1.2% | 53,100 |
| 2017/01/18 | 1,302 | 1,302 | 1,278 | 1,293 | -11 | -0.8% | 64,500 |
| 2017/01/17 | 1,330 | 1,330 | 1,301 | 1,304 | -18 | -1.4% | 38,700 |
| 2017/01/16 | 1,343 | 1,343 | 1,306 | 1,322 | -22 | -1.6% | 72,300 |
| 2017/01/13 | 1,323 | 1,347 | 1,323 | 1,344 | ±0 | ±0% | 40,900 |
| 2017/01/12 | 1,362 | 1,363 | 1,338 | 1,344 | -18 | -1.3% | 40,700 |
| 2017/01/11 | 1,340 | 1,372 | 1,338 | 1,362 | +22 | +1.6% | 56,800 |
| 2017/01/10 | 1,337 | 1,358 | 1,330 | 1,340 | -15 | -1.1% | 68,500 |
| 2017/01/06 | 1,350 | 1,357 | 1,342 | 1,355 | ±0 | ±0% | 43,000 |
| 2017/01/05 | 1,359 | 1,364 | 1,341 | 1,355 | -9 | -0.7% | 64,200 |
| 2017/01/04 | 1,340 | 1,366 | 1,329 | 1,364 | +26 | +1.9% | 64,900 |
| 2016/12/30 | 1,311 | 1,341 | 1,299 | 1,338 | +18 | +1.4% | 66,800 |
| 2016/12/29 | 1,321 | 1,329 | 1,301 | 1,320 | -6 | -0.5% | 58,000 |
| 2016/12/28 | 1,309 | 1,330 | 1,309 | 1,326 | +17 | +1.3% | 23,100 |
| 2016/12/27 | 1,310 | 1,325 | 1,298 | 1,309 | +3 | +0.2% | 49,400 |
| 2016/12/26 | 1,303 | 1,310 | 1,298 | 1,306 | -3 | -0.2% | 54,000 |
| 2016/12/22 | 1,308 | 1,314 | 1,289 | 1,309 | +1 | +0.1% | 66,600 |
2051～
2100
件表示中 / 3750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 | 316,500円 | +1.1% | +11.0% | 3.63% | 11.16倍 | 1.22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 |
| ＯＢＡＲＡ－Ｇ | 385,000円 | +7.6% | -3.1% | 3.90% | 9.33倍 | 0.83倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| 日置電 | 547,000円 | +5.5% | -5.0% | 3.66% | 12.68倍 | 1.82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 |
| 日信号 | 107,600円 | +1.1% | +0.1% | 4.00% | 8.95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 | 227,800円 | +2.0% | +44.4% | 5.71% | 19.48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
