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 |
|---|---|---|---|---|---|---|---|
| 2015/07/31 | 1,281 | 1,308 | 1,261 | 1,282 | +2 | +0.2% | 55,000 |
| 2015/07/30 | 1,328 | 1,353 | 1,260 | 1,280 | -48 | -3.6% | 101,800 |
| 2015/07/29 | 1,350 | 1,350 | 1,313 | 1,328 | -25 | -1.8% | 29,400 |
| 2015/07/28 | 1,338 | 1,365 | 1,318 | 1,353 | +3 | +0.2% | 36,800 |
| 2015/07/27 | 1,360 | 1,373 | 1,348 | 1,350 | -32 | -2.3% | 37,700 |
| 2015/07/24 | 1,410 | 1,410 | 1,381 | 1,382 | -29 | -2.1% | 46,100 |
| 2015/07/23 | 1,407 | 1,420 | 1,389 | 1,411 | +8 | +0.6% | 54,600 |
| 2015/07/22 | 1,419 | 1,421 | 1,395 | 1,403 | -35 | -2.4% | 39,400 |
| 2015/07/21 | 1,420 | 1,444 | 1,399 | 1,438 | +22 | +1.6% | 29,500 |
| 2015/07/17 | 1,429 | 1,431 | 1,397 | 1,416 | -10 | -0.7% | 25,900 |
| 2015/07/16 | 1,420 | 1,430 | 1,415 | 1,426 | +13 | +0.9% | 19,700 |
| 2015/07/15 | 1,430 | 1,432 | 1,396 | 1,413 | -15 | -1.1% | 43,400 |
| 2015/07/14 | 1,429 | 1,442 | 1,420 | 1,428 | +29 | +2.1% | 37,400 |
| 2015/07/13 | 1,375 | 1,407 | 1,369 | 1,399 | +24 | +1.7% | 44,600 |
| 2015/07/10 | 1,379 | 1,387 | 1,370 | 1,375 | -4 | -0.3% | 160,400 |
| 2015/07/09 | 1,380 | 1,400 | 1,354 | 1,379 | -39 | -2.8% | 93,700 |
| 2015/07/08 | 1,444 | 1,461 | 1,415 | 1,418 | -34 | -2.3% | 79,200 |
| 2015/07/07 | 1,425 | 1,468 | 1,422 | 1,452 | +47 | +3.3% | 51,800 |
| 2015/07/06 | 1,427 | 1,432 | 1,399 | 1,405 | -35 | -2.4% | 41,100 |
| 2015/07/03 | 1,466 | 1,466 | 1,434 | 1,440 | -26 | -1.8% | 21,000 |
| 2015/07/02 | 1,468 | 1,480 | 1,455 | 1,466 | +22 | +1.5% | 51,800 |
| 2015/07/01 | 1,410 | 1,452 | 1,389 | 1,444 | +44 | +3.1% | 100,100 |
| 2015/06/30 | 1,376 | 1,417 | 1,376 | 1,400 | +23 | +1.7% | 90,600 |
| 2015/06/29 | 1,375 | 1,418 | 1,375 | 1,377 | -33 | -2.3% | 46,900 |
| 2015/06/26 | 1,413 | 1,430 | 1,387 | 1,410 | -21 | -1.5% | 90,100 |
| 2015/06/25 | 1,446 | 1,456 | 1,425 | 1,431 | -16 | -1.1% | 40,800 |
| 2015/06/24 | 1,489 | 1,493 | 1,439 | 1,447 | -41 | -2.8% | 103,200 |
| 2015/06/23 | 1,478 | 1,499 | 1,477 | 1,488 | +16 | +1.1% | 49,700 |
| 2015/06/22 | 1,450 | 1,472 | 1,449 | 1,472 | +33 | +2.3% | 60,600 |
| 2015/06/19 | 1,405 | 1,448 | 1,405 | 1,439 | +46 | +3.3% | 44,000 |
| 2015/06/18 | 1,430 | 1,433 | 1,391 | 1,393 | -41 | -2.9% | 47,300 |
| 2015/06/17 | 1,446 | 1,456 | 1,432 | 1,434 | -6 | -0.4% | 30,800 |
| 2015/06/16 | 1,448 | 1,487 | 1,439 | 1,440 | -13 | -0.9% | 71,700 |
| 2015/06/15 | 1,436 | 1,458 | 1,426 | 1,453 | +24 | +1.7% | 52,100 |
| 2015/06/12 | 1,444 | 1,453 | 1,420 | 1,429 | +3 | +0.2% | 143,500 |
| 2015/06/11 | 1,436 | 1,475 | 1,417 | 1,426 | +18 | +1.3% | 96,100 |
| 2015/06/10 | 1,415 | 1,448 | 1,404 | 1,408 | +4 | +0.3% | 89,800 |
| 2015/06/09 | 1,418 | 1,418 | 1,396 | 1,404 | -24 | -1.7% | 92,600 |
| 2015/06/08 | 1,430 | 1,445 | 1,417 | 1,428 | ±0 | ±0% | 28,200 |
| 2015/06/05 | 1,416 | 1,451 | 1,407 | 1,428 | +10 | +0.7% | 51,800 |
| 2015/06/04 | 1,434 | 1,460 | 1,418 | 1,418 | -7 | -0.5% | 53,500 |
| 2015/06/03 | 1,420 | 1,434 | 1,409 | 1,425 | +7 | +0.5% | 33,900 |
| 2015/06/02 | 1,461 | 1,466 | 1,412 | 1,418 | -31 | -2.1% | 77,400 |
| 2015/06/01 | 1,387 | 1,452 | 1,387 | 1,449 | +47 | +3.4% | 83,600 |
| 2015/05/29 | 1,381 | 1,420 | 1,381 | 1,402 | +12 | +0.9% | 61,700 |
| 2015/05/28 | 1,394 | 1,400 | 1,379 | 1,390 | +9 | +0.7% | 55,300 |
| 2015/05/27 | 1,380 | 1,386 | 1,374 | 1,381 | +5 | +0.4% | 52,100 |
| 2015/05/26 | 1,370 | 1,390 | 1,370 | 1,376 | -8 | -0.6% | 70,600 |
| 2015/05/25 | 1,418 | 1,420 | 1,373 | 1,384 | -10 | -0.7% | 45,700 |
| 2015/05/22 | 1,357 | 1,426 | 1,357 | 1,394 | +30 | +2.2% | 114,500 |
2301～
2350
件表示中 / 3610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 | 271,400円 | +4.6% | +4.1% | 2.95% | 11.40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 |
| デンヨー | 287,500円 | +1.2% | -5.1% | 2.43% | 12.61倍 | 0.79倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
| イリソ電子 | 265,500円 | -2.3% | -40.2% | 3.77% | 21.42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 | 92,200円 | +1.5% | +11.5% | 3.36% | 10.09倍 | 0.60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 | 293,600円 | +6.8% | - | 0.68% | 77.82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
