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 |
|---|---|---|---|---|---|---|---|
| 2016/08/08 | 1,244 | 1,268 | 1,235 | 1,247 | +27 | +2.2% | 42,900 |
| 2016/08/05 | 1,277 | 1,283 | 1,217 | 1,220 | -57 | -4.5% | 72,100 |
| 2016/08/04 | 1,266 | 1,281 | 1,246 | 1,277 | -1 | -0.1% | 67,900 |
| 2016/08/03 | 1,234 | 1,301 | 1,214 | 1,278 | +29 | +2.3% | 135,900 |
| 2016/08/02 | 1,270 | 1,291 | 1,227 | 1,249 | -37 | -2.9% | 138,300 |
| 2016/08/01 | 1,353 | 1,359 | 1,273 | 1,286 | -91 | -6.6% | 97,800 |
| 2016/07/29 | 1,371 | 1,390 | 1,352 | 1,377 | -22 | -1.6% | 74,000 |
| 2016/07/28 | 1,397 | 1,410 | 1,384 | 1,399 | -23 | -1.6% | 58,900 |
| 2016/07/27 | 1,380 | 1,426 | 1,359 | 1,422 | +56 | +4.1% | 112,200 |
| 2016/07/26 | 1,383 | 1,390 | 1,359 | 1,366 | -37 | -2.6% | 51,500 |
| 2016/07/25 | 1,401 | 1,408 | 1,370 | 1,403 | +12 | +0.9% | 48,800 |
| 2016/07/22 | 1,382 | 1,394 | 1,375 | 1,391 | -16 | -1.1% | 30,900 |
| 2016/07/21 | 1,420 | 1,420 | 1,380 | 1,407 | +1 | +0.1% | 109,500 |
| 2016/07/20 | 1,357 | 1,408 | 1,343 | 1,406 | +51 | +3.8% | 67,300 |
| 2016/07/19 | 1,347 | 1,365 | 1,328 | 1,355 | +8 | +0.6% | 40,200 |
| 2016/07/15 | 1,350 | 1,360 | 1,317 | 1,347 | -2 | -0.1% | 114,600 |
| 2016/07/14 | 1,363 | 1,368 | 1,342 | 1,349 | -16 | -1.2% | 76,400 |
| 2016/07/13 | 1,371 | 1,375 | 1,325 | 1,365 | +33 | +2.5% | 184,000 |
| 2016/07/12 | 1,274 | 1,332 | 1,274 | 1,332 | +95 | +7.7% | 137,900 |
| 2016/07/11 | 1,200 | 1,268 | 1,197 | 1,237 | +59 | +5% | 229,800 |
| 2016/07/08 | 1,180 | 1,189 | 1,116 | 1,178 | +14 | +1.2% | 263,600 |
| 2016/07/07 | 1,175 | 1,177 | 1,118 | 1,164 | -19 | -1.6% | 169,600 |
| 2016/07/06 | 1,205 | 1,206 | 1,146 | 1,183 | -48 | -3.9% | 177,400 |
| 2016/07/05 | 1,233 | 1,233 | 1,198 | 1,231 | -2 | -0.2% | 76,200 |
| 2016/07/04 | 1,250 | 1,260 | 1,225 | 1,233 | -35 | -2.8% | 81,700 |
| 2016/07/01 | 1,280 | 1,291 | 1,255 | 1,268 | +2 | +0.2% | 46,600 |
| 2016/06/30 | 1,240 | 1,278 | 1,227 | 1,266 | +40 | +3.3% | 94,900 |
| 2016/06/29 | 1,208 | 1,241 | 1,194 | 1,226 | +23 | +1.9% | 58,100 |
| 2016/06/28 | 1,163 | 1,218 | 1,159 | 1,203 | +16 | +1.3% | 48,300 |
| 2016/06/27 | 1,161 | 1,192 | 1,160 | 1,187 | +30 | +2.6% | 54,700 |
| 2016/06/24 | 1,255 | 1,255 | 1,148 | 1,157 | -79 | -6.4% | 71,600 |
| 2016/06/23 | 1,246 | 1,252 | 1,220 | 1,236 | -11 | -0.9% | 32,800 |
| 2016/06/22 | 1,262 | 1,275 | 1,223 | 1,247 | -24 | -1.9% | 36,200 |
| 2016/06/21 | 1,267 | 1,297 | 1,254 | 1,271 | -2 | -0.2% | 37,900 |
| 2016/06/20 | 1,250 | 1,278 | 1,249 | 1,273 | +40 | +3.2% | 24,600 |
| 2016/06/17 | 1,255 | 1,271 | 1,231 | 1,233 | -6 | -0.5% | 35,500 |
| 2016/06/16 | 1,305 | 1,317 | 1,232 | 1,239 | -65 | -5% | 51,100 |
| 2016/06/15 | 1,283 | 1,314 | 1,283 | 1,304 | +14 | +1.1% | 61,200 |
| 2016/06/14 | 1,286 | 1,302 | 1,249 | 1,290 | -6 | -0.5% | 111,500 |
| 2016/06/13 | 1,311 | 1,313 | 1,270 | 1,296 | -45 | -3.4% | 153,600 |
| 2016/06/10 | 1,352 | 1,357 | 1,310 | 1,341 | -21 | -1.5% | 151,600 |
| 2016/06/09 | 1,353 | 1,372 | 1,317 | 1,362 | -6 | -0.4% | 135,500 |
| 2016/06/08 | 1,378 | 1,380 | 1,352 | 1,368 | -13 | -0.9% | 102,100 |
| 2016/06/07 | 1,384 | 1,410 | 1,371 | 1,381 | -11 | -0.8% | 53,400 |
| 2016/06/06 | 1,377 | 1,394 | 1,368 | 1,392 | -14 | -1% | 53,800 |
| 2016/06/03 | 1,417 | 1,433 | 1,385 | 1,406 | -15 | -1.1% | 40,400 |
| 2016/06/02 | 1,444 | 1,467 | 1,416 | 1,421 | -38 | -2.6% | 47,400 |
| 2016/06/01 | 1,485 | 1,485 | 1,451 | 1,459 | -21 | -1.4% | 48,800 |
| 2016/05/31 | 1,470 | 1,481 | 1,441 | 1,480 | +11 | +0.7% | 72,800 |
| 2016/05/30 | 1,476 | 1,492 | 1,455 | 1,469 | +1 | +0.1% | 44,400 |
2051～
2100
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 | 269,900円 | +4.6% | +4.1% | 2.96% | 11.33倍 | 1.11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 | 173,900円 | +8.2% | +5.5% | 2.30% | 12.38倍 | 1.30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 | 265,100円 | -2.3% | -40.2% | 3.77% | 21.39倍 | 0.84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 | 293,700円 | +6.8% | - | 0.68% | 77.84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
