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 |
|---|---|---|---|---|---|---|---|
| 2015/12/01 | 1,439 | 1,450 | 1,427 | 1,437 | -2 | -0.1% | 123,100 |
| 2015/11/30 | 1,410 | 1,459 | 1,410 | 1,439 | +49 | +3.5% | 159,400 |
| 2015/11/27 | 1,440 | 1,459 | 1,383 | 1,390 | -43 | -3% | 158,200 |
| 2015/11/26 | 1,446 | 1,489 | 1,427 | 1,433 | -43 | -2.9% | 201,600 |
| 2015/11/25 | 1,471 | 1,480 | 1,444 | 1,476 | ±0 | ±0% | 85,300 |
| 2015/11/24 | 1,464 | 1,487 | 1,450 | 1,476 | +9 | +0.6% | 181,300 |
| 2015/11/20 | 1,456 | 1,470 | 1,446 | 1,467 | +11 | +0.8% | 162,500 |
| 2015/11/19 | 1,387 | 1,472 | 1,387 | 1,456 | +85 | +6.2% | 274,600 |
| 2015/11/18 | 1,360 | 1,372 | 1,334 | 1,371 | +19 | +1.4% | 141,400 |
| 2015/11/17 | 1,315 | 1,361 | 1,299 | 1,352 | +98 | +7.8% | 252,000 |
| 2015/11/16 | 1,230 | 1,258 | 1,230 | 1,254 | -6 | -0.5% | 30,500 |
| 2015/11/13 | 1,273 | 1,275 | 1,243 | 1,260 | -21 | -1.6% | 69,700 |
| 2015/11/12 | 1,285 | 1,295 | 1,279 | 1,281 | -5 | -0.4% | 60,500 |
| 2015/11/11 | 1,300 | 1,300 | 1,275 | 1,286 | -20 | -1.5% | 56,100 |
| 2015/11/10 | 1,290 | 1,312 | 1,274 | 1,306 | +16 | +1.2% | 54,800 |
| 2015/11/09 | 1,271 | 1,298 | 1,271 | 1,290 | +32 | +2.5% | 54,300 |
| 2015/11/06 | 1,278 | 1,278 | 1,243 | 1,258 | -14 | -1.1% | 36,100 |
| 2015/11/05 | 1,250 | 1,299 | 1,243 | 1,272 | +29 | +2.3% | 209,900 |
| 2015/11/04 | 1,238 | 1,258 | 1,203 | 1,243 | +17 | +1.4% | 191,100 |
| 2015/11/02 | 1,142 | 1,233 | 1,126 | 1,226 | +88 | +7.7% | 236,400 |
| 2015/10/30 | 1,137 | 1,170 | 1,128 | 1,138 | +3 | +0.3% | 97,400 |
| 2015/10/29 | 1,131 | 1,142 | 1,119 | 1,135 | +16 | +1.4% | 135,300 |
| 2015/10/28 | 1,122 | 1,130 | 1,112 | 1,119 | +5 | +0.4% | 63,400 |
| 2015/10/27 | 1,120 | 1,135 | 1,114 | 1,114 | -8 | -0.7% | 38,700 |
| 2015/10/26 | 1,135 | 1,139 | 1,120 | 1,122 | -16 | -1.4% | 77,300 |
| 2015/10/23 | 1,151 | 1,151 | 1,135 | 1,138 | +19 | +1.7% | 46,400 |
| 2015/10/22 | 1,115 | 1,135 | 1,110 | 1,119 | +5 | +0.4% | 37,000 |
| 2015/10/21 | 1,089 | 1,119 | 1,082 | 1,114 | +20 | +1.8% | 93,700 |
| 2015/10/20 | 1,110 | 1,112 | 1,090 | 1,094 | -9 | -0.8% | 41,300 |
| 2015/10/19 | 1,112 | 1,115 | 1,097 | 1,103 | -8 | -0.7% | 41,800 |
| 2015/10/16 | 1,134 | 1,134 | 1,109 | 1,111 | -16 | -1.4% | 53,200 |
| 2015/10/15 | 1,108 | 1,141 | 1,106 | 1,127 | +19 | +1.7% | 47,000 |
| 2015/10/14 | 1,133 | 1,141 | 1,105 | 1,108 | -45 | -3.9% | 76,300 |
| 2015/10/13 | 1,146 | 1,187 | 1,143 | 1,153 | +7 | +0.6% | 71,700 |
| 2015/10/09 | 1,121 | 1,150 | 1,105 | 1,146 | +19 | +1.7% | 98,600 |
| 2015/10/08 | 1,143 | 1,155 | 1,123 | 1,127 | -16 | -1.4% | 56,500 |
| 2015/10/07 | 1,142 | 1,149 | 1,131 | 1,143 | +1 | +0.1% | 65,000 |
| 2015/10/06 | 1,136 | 1,167 | 1,136 | 1,142 | +22 | +2% | 49,000 |
| 2015/10/05 | 1,126 | 1,138 | 1,108 | 1,120 | -4 | -0.4% | 43,900 |
| 2015/10/02 | 1,138 | 1,138 | 1,110 | 1,124 | -20 | -1.7% | 52,700 |
| 2015/10/01 | 1,164 | 1,205 | 1,144 | 1,144 | -10 | -0.9% | 91,200 |
| 2015/09/30 | 1,161 | 1,192 | 1,137 | 1,154 | -23 | -2% | 96,500 |
| 2015/09/29 | 1,161 | 1,189 | 1,146 | 1,177 | +4 | +0.3% | 92,900 |
| 2015/09/28 | 1,147 | 1,180 | 1,123 | 1,173 | +26 | +2.3% | 60,600 |
| 2015/09/25 | 1,150 | 1,160 | 1,116 | 1,147 | +49 | +4.5% | 86,100 |
| 2015/09/24 | 1,100 | 1,109 | 1,089 | 1,098 | -20 | -1.8% | 79,700 |
| 2015/09/18 | 1,146 | 1,151 | 1,118 | 1,118 | -33 | -2.9% | 82,500 |
| 2015/09/17 | 1,147 | 1,162 | 1,132 | 1,151 | +16 | +1.4% | 57,000 |
| 2015/09/16 | 1,120 | 1,153 | 1,114 | 1,135 | +33 | +3% | 84,400 |
| 2015/09/15 | 1,093 | 1,119 | 1,093 | 1,102 | +16 | +1.5% | 49,900 |
2351～
2400
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
