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 |
|---|---|---|---|---|---|---|---|
| 2016/12/08 | 1,293 | 1,294 | 1,257 | 1,269 | -8 | -0.6% | 79,600 |
| 2016/12/07 | 1,270 | 1,280 | 1,254 | 1,277 | +16 | +1.3% | 69,900 |
| 2016/12/06 | 1,257 | 1,274 | 1,254 | 1,261 | +12 | +1% | 73,200 |
| 2016/12/05 | 1,265 | 1,265 | 1,240 | 1,249 | -26 | -2% | 66,000 |
| 2016/12/02 | 1,284 | 1,298 | 1,265 | 1,275 | +8 | +0.6% | 132,300 |
| 2016/12/01 | 1,263 | 1,283 | 1,260 | 1,267 | +14 | +1.1% | 173,000 |
| 2016/11/30 | 1,227 | 1,258 | 1,227 | 1,253 | +14 | +1.1% | 81,300 |
| 2016/11/29 | 1,232 | 1,246 | 1,231 | 1,239 | +8 | +0.6% | 109,100 |
| 2016/11/28 | 1,230 | 1,244 | 1,221 | 1,231 | ±0 | ±0% | 87,500 |
| 2016/11/25 | 1,218 | 1,235 | 1,192 | 1,231 | +17 | +1.4% | 174,300 |
| 2016/11/24 | 1,220 | 1,222 | 1,203 | 1,214 | -3 | -0.2% | 120,200 |
| 2016/11/22 | 1,217 | 1,220 | 1,210 | 1,217 | -1 | -0.1% | 54,500 |
| 2016/11/21 | 1,215 | 1,219 | 1,204 | 1,218 | +8 | +0.7% | 78,100 |
| 2016/11/18 | 1,230 | 1,231 | 1,199 | 1,210 | -12 | -1% | 141,200 |
| 2016/11/17 | 1,210 | 1,226 | 1,195 | 1,222 | +8 | +0.7% | 137,300 |
| 2016/11/16 | 1,226 | 1,229 | 1,211 | 1,214 | -3 | -0.2% | 75,500 |
| 2016/11/15 | 1,219 | 1,222 | 1,202 | 1,217 | +2 | +0.2% | 75,300 |
| 2016/11/14 | 1,206 | 1,221 | 1,204 | 1,215 | +11 | +0.9% | 65,200 |
| 2016/11/11 | 1,228 | 1,228 | 1,190 | 1,204 | -14 | -1.1% | 186,700 |
| 2016/11/10 | 1,222 | 1,228 | 1,207 | 1,218 | +54 | +4.6% | 152,200 |
| 2016/11/09 | 1,237 | 1,247 | 1,149 | 1,164 | -59 | -4.8% | 129,500 |
| 2016/11/08 | 1,235 | 1,235 | 1,208 | 1,223 | -6 | -0.5% | 82,700 |
| 2016/11/07 | 1,213 | 1,240 | 1,206 | 1,229 | +34 | +2.8% | 155,600 |
| 2016/11/04 | 1,234 | 1,234 | 1,191 | 1,195 | -45 | -3.6% | 216,900 |
| 2016/11/02 | 1,286 | 1,286 | 1,236 | 1,240 | -46 | -3.6% | 140,900 |
| 2016/11/01 | 1,270 | 1,324 | 1,269 | 1,286 | +16 | +1.3% | 249,300 |
| 2016/10/31 | 1,296 | 1,300 | 1,213 | 1,270 | -169 | -11.7% | 669,800 |
| 2016/10/28 | 1,390 | 1,443 | 1,386 | 1,439 | +46 | +3.3% | 302,900 |
| 2016/10/27 | 1,349 | 1,408 | 1,340 | 1,393 | +44 | +3.3% | 152,800 |
| 2016/10/26 | 1,338 | 1,363 | 1,338 | 1,349 | +11 | +0.8% | 117,400 |
| 2016/10/25 | 1,350 | 1,363 | 1,334 | 1,338 | ±0 | ±0% | 78,700 |
| 2016/10/24 | 1,338 | 1,357 | 1,332 | 1,338 | +9 | +0.7% | 38,900 |
| 2016/10/21 | 1,353 | 1,366 | 1,325 | 1,329 | -20 | -1.5% | 56,200 |
| 2016/10/20 | 1,324 | 1,358 | 1,318 | 1,349 | +31 | +2.4% | 101,200 |
| 2016/10/19 | 1,318 | 1,334 | 1,310 | 1,318 | +8 | +0.6% | 66,800 |
| 2016/10/18 | 1,280 | 1,320 | 1,271 | 1,310 | +40 | +3.1% | 97,000 |
| 2016/10/17 | 1,269 | 1,277 | 1,252 | 1,270 | -5 | -0.4% | 71,800 |
| 2016/10/14 | 1,272 | 1,287 | 1,258 | 1,275 | ±0 | ±0% | 60,300 |
| 2016/10/13 | 1,282 | 1,296 | 1,267 | 1,275 | +4 | +0.3% | 76,400 |
| 2016/10/12 | 1,287 | 1,295 | 1,266 | 1,271 | -32 | -2.5% | 65,200 |
| 2016/10/11 | 1,315 | 1,331 | 1,297 | 1,303 | -16 | -1.2% | 88,400 |
| 2016/10/07 | 1,324 | 1,324 | 1,298 | 1,319 | -14 | -1.1% | 61,900 |
| 2016/10/06 | 1,342 | 1,344 | 1,321 | 1,333 | -2 | -0.1% | 63,500 |
| 2016/10/05 | 1,327 | 1,350 | 1,321 | 1,335 | +1 | +0.1% | 54,200 |
| 2016/10/04 | 1,318 | 1,337 | 1,309 | 1,334 | +16 | +1.2% | 32,800 |
| 2016/10/03 | 1,327 | 1,328 | 1,305 | 1,318 | +8 | +0.6% | 42,500 |
| 2016/09/30 | 1,332 | 1,344 | 1,292 | 1,310 | -43 | -3.2% | 67,500 |
| 2016/09/29 | 1,354 | 1,360 | 1,333 | 1,353 | -1 | -0.1% | 51,400 |
| 2016/09/28 | 1,340 | 1,372 | 1,312 | 1,354 | +2 | +0.1% | 102,000 |
| 2016/09/27 | 1,306 | 1,354 | 1,285 | 1,352 | +22 | +1.7% | 92,800 |
2101～
2150
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
