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 |
|---|---|---|---|---|---|---|---|
| 2016/09/05 | 1,345 | 1,364 | 1,334 | 1,348 | +16 | +1.2% | 33,100 |
| 2016/09/02 | 1,359 | 1,363 | 1,321 | 1,332 | -42 | -3.1% | 51,000 |
| 2016/09/01 | 1,373 | 1,377 | 1,326 | 1,374 | -10 | -0.7% | 66,800 |
| 2016/08/31 | 1,347 | 1,389 | 1,331 | 1,384 | +58 | +4.4% | 76,900 |
| 2016/08/30 | 1,321 | 1,342 | 1,301 | 1,326 | +8 | +0.6% | 55,800 |
| 2016/08/29 | 1,356 | 1,371 | 1,301 | 1,318 | -19 | -1.4% | 77,200 |
| 2016/08/26 | 1,310 | 1,346 | 1,289 | 1,337 | +26 | +2% | 86,700 |
| 2016/08/25 | 1,315 | 1,333 | 1,301 | 1,311 | -4 | -0.3% | 61,100 |
| 2016/08/24 | 1,391 | 1,393 | 1,313 | 1,315 | -121 | -8.4% | 174,300 |
| 2016/08/23 | 1,395 | 1,472 | 1,390 | 1,436 | +50 | +3.6% | 156,900 |
| 2016/08/22 | 1,377 | 1,426 | 1,348 | 1,386 | +68 | +5.2% | 105,500 |
| 2016/08/19 | 1,274 | 1,326 | 1,273 | 1,318 | +44 | +3.5% | 59,900 |
| 2016/08/18 | 1,330 | 1,341 | 1,267 | 1,274 | -56 | -4.2% | 62,800 |
| 2016/08/17 | 1,273 | 1,383 | 1,273 | 1,330 | +70 | +5.6% | 148,800 |
| 2016/08/16 | 1,281 | 1,290 | 1,258 | 1,260 | -22 | -1.7% | 36,900 |
| 2016/08/15 | 1,266 | 1,288 | 1,250 | 1,282 | +16 | +1.3% | 32,200 |
| 2016/08/12 | 1,284 | 1,289 | 1,243 | 1,266 | -19 | -1.5% | 69,200 |
| 2016/08/10 | 1,299 | 1,300 | 1,260 | 1,285 | -14 | -1.1% | 45,800 |
| 2016/08/09 | 1,257 | 1,299 | 1,242 | 1,299 | +52 | +4.2% | 54,200 |
| 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 |
2201～
2250
件表示中 / 3778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 | 334,500円 | +1.1% | +11.0% | 3.44% | 11.80倍 | 1.29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 |
| 日信号 | 123,500円 | +1.1% | +0.1% | 3.48% | 10.27倍 | 0.75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 |
| 精工技研 | 855,000円 | +10.1% | +4.1% | 0.88% | 33.11倍 | 2.72倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| 湖北工業 | 298,500円 | +9.0% | -13.2% | 1.01% | 30.47倍 | 3.82倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| ＩＤＥＣ | 245,800円 | +2.0% | +44.4% | 5.29% | 21.04倍 | 1.15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
