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 |
|---|---|---|---|---|---|---|---|
| 2015/05/21 | 1,382 | 1,420 | 1,357 | 1,364 | -24 | -1.7% | 74,200 |
| 2015/05/20 | 1,381 | 1,399 | 1,374 | 1,388 | +7 | +0.5% | 60,400 |
| 2015/05/19 | 1,370 | 1,397 | 1,365 | 1,381 | +16 | +1.2% | 68,800 |
| 2015/05/18 | 1,324 | 1,366 | 1,324 | 1,365 | +57 | +4.4% | 122,100 |
| 2015/05/15 | 1,338 | 1,370 | 1,304 | 1,308 | -6 | -0.5% | 108,700 |
| 2015/05/14 | 1,300 | 1,339 | 1,289 | 1,314 | +44 | +3.5% | 258,600 |
| 2015/05/13 | 1,270 | 1,289 | 1,269 | 1,270 | +2 | +0.2% | 52,500 |
| 2015/05/12 | 1,267 | 1,274 | 1,258 | 1,268 | +4 | +0.3% | 56,200 |
| 2015/05/11 | 1,266 | 1,286 | 1,263 | 1,264 | +11 | +0.9% | 46,700 |
| 2015/05/08 | 1,265 | 1,287 | 1,252 | 1,253 | -12 | -0.9% | 78,900 |
| 2015/05/07 | 1,300 | 1,313 | 1,258 | 1,265 | -36 | -2.8% | 110,700 |
| 2015/05/01 | 1,281 | 1,320 | 1,281 | 1,301 | -2 | -0.2% | 116,600 |
| 2015/04/30 | 1,303 | 1,308 | 1,267 | 1,303 | -9 | -0.7% | 116,000 |
| 2015/04/28 | 1,340 | 1,372 | 1,306 | 1,312 | +28 | +2.2% | 192,700 |
| 2015/04/27 | 1,273 | 1,299 | 1,273 | 1,284 | -1 | -0.1% | 25,000 |
| 2015/04/24 | 1,284 | 1,295 | 1,271 | 1,285 | +5 | +0.4% | 36,400 |
| 2015/04/23 | 1,288 | 1,303 | 1,272 | 1,280 | -5 | -0.4% | 68,200 |
| 2015/04/22 | 1,306 | 1,320 | 1,265 | 1,285 | -12 | -0.9% | 76,400 |
| 2015/04/21 | 1,291 | 1,340 | 1,272 | 1,297 | +1 | +0.1% | 142,200 |
| 2015/04/20 | 1,292 | 1,315 | 1,290 | 1,296 | -19 | -1.4% | 61,300 |
| 2015/04/17 | 1,320 | 1,330 | 1,304 | 1,315 | -1 | -0.1% | 59,100 |
| 2015/04/16 | 1,314 | 1,322 | 1,289 | 1,316 | +2 | +0.2% | 60,100 |
| 2015/04/15 | 1,318 | 1,318 | 1,276 | 1,314 | ±0 | ±0% | 55,800 |
| 2015/04/14 | 1,319 | 1,330 | 1,300 | 1,314 | -5 | -0.4% | 34,400 |
| 2015/04/13 | 1,321 | 1,330 | 1,294 | 1,319 | +35 | +2.7% | 81,300 |
| 2015/04/10 | 1,254 | 1,290 | 1,247 | 1,284 | +38 | +3% | 91,200 |
| 2015/04/09 | 1,263 | 1,263 | 1,241 | 1,246 | -7 | -0.6% | 29,400 |
| 2015/04/08 | 1,268 | 1,279 | 1,250 | 1,253 | -14 | -1.1% | 43,500 |
| 2015/04/07 | 1,278 | 1,279 | 1,261 | 1,267 | -11 | -0.9% | 31,500 |
| 2015/04/06 | 1,275 | 1,314 | 1,263 | 1,278 | +10 | +0.8% | 64,800 |
| 2015/04/03 | 1,295 | 1,299 | 1,234 | 1,268 | -6 | -0.5% | 83,800 |
| 2015/04/02 | 1,199 | 1,295 | 1,199 | 1,274 | +90 | +7.6% | 109,700 |
| 2015/04/01 | 1,186 | 1,199 | 1,172 | 1,184 | -18 | -1.5% | 58,100 |
| 2015/03/31 | 1,226 | 1,226 | 1,198 | 1,202 | +3 | +0.3% | 25,800 |
| 2015/03/30 | 1,220 | 1,225 | 1,198 | 1,199 | -14 | -1.2% | 38,000 |
| 2015/03/27 | 1,225 | 1,265 | 1,208 | 1,213 | -13 | -1.1% | 59,900 |
| 2015/03/26 | 1,239 | 1,244 | 1,220 | 1,226 | -36 | -2.9% | 44,800 |
| 2015/03/25 | 1,275 | 1,275 | 1,256 | 1,262 | -8 | -0.6% | 46,000 |
| 2015/03/24 | 1,270 | 1,293 | 1,265 | 1,270 | +12 | +1% | 94,100 |
| 2015/03/23 | 1,254 | 1,273 | 1,251 | 1,258 | +21 | +1.7% | 41,700 |
| 2015/03/20 | 1,226 | 1,241 | 1,215 | 1,237 | +23 | +1.9% | 31,900 |
| 2015/03/19 | 1,235 | 1,245 | 1,207 | 1,214 | -28 | -2.3% | 48,000 |
| 2015/03/18 | 1,244 | 1,249 | 1,234 | 1,242 | +10 | +0.8% | 45,100 |
| 2015/03/17 | 1,230 | 1,245 | 1,220 | 1,232 | -3 | -0.2% | 47,800 |
| 2015/03/16 | 1,250 | 1,260 | 1,223 | 1,235 | -11 | -0.9% | 54,900 |
| 2015/03/13 | 1,250 | 1,263 | 1,243 | 1,246 | +3 | +0.2% | 106,900 |
| 2015/03/12 | 1,251 | 1,260 | 1,240 | 1,243 | +3 | +0.2% | 45,500 |
| 2015/03/11 | 1,253 | 1,256 | 1,228 | 1,240 | -16 | -1.3% | 35,400 |
| 2015/03/10 | 1,244 | 1,260 | 1,236 | 1,256 | +13 | +1% | 53,400 |
| 2015/03/09 | 1,230 | 1,255 | 1,224 | 1,243 | +9 | +0.7% | 49,900 |
2351～
2400
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 | 271,500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 | 290,300円 | +1.2% | -5.1% | 2.41% | 12.73倍 | 0.80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 | 266,300円 | -2.3% | -40.2% | 3.76% | 21.49倍 | 0.85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 | 92,000円 | +1.5% | +11.5% | 3.37% | 10.06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
