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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 2,398 | 2,405 | 2,366 | 2,385 | -15 | -0.6% | 72,000 |
| 2024/09/10 | 2,412 | 2,427 | 2,392 | 2,400 | -12 | -0.5% | 54,200 |
| 2024/09/09 | 2,380 | 2,424 | 2,323 | 2,412 | -7 | -0.3% | 54,900 |
| 2024/09/06 | 2,455 | 2,455 | 2,408 | 2,419 | -18 | -0.7% | 59,600 |
| 2024/09/05 | 2,440 | 2,470 | 2,422 | 2,437 | -22 | -0.9% | 60,300 |
| 2024/09/04 | 2,460 | 2,477 | 2,427 | 2,459 | -62 | -2.5% | 79,700 |
| 2024/09/03 | 2,540 | 2,544 | 2,521 | 2,521 | -10 | -0.4% | 28,300 |
| 2024/09/02 | 2,571 | 2,571 | 2,523 | 2,531 | -9 | -0.4% | 44,400 |
| 2024/08/30 | 2,529 | 2,571 | 2,529 | 2,540 | +23 | +0.9% | 66,100 |
| 2024/08/29 | 2,508 | 2,528 | 2,491 | 2,517 | +9 | +0.4% | 33,600 |
| 2024/08/28 | 2,478 | 2,515 | 2,465 | 2,508 | -7 | -0.3% | 49,000 |
| 2024/08/27 | 2,498 | 2,516 | 2,463 | 2,515 | +43 | +1.7% | 72,800 |
| 2024/08/26 | 2,485 | 2,488 | 2,432 | 2,472 | -42 | -1.7% | 111,800 |
| 2024/08/23 | 2,500 | 2,529 | 2,483 | 2,514 | +19 | +0.8% | 42,500 |
| 2024/08/22 | 2,483 | 2,519 | 2,470 | 2,495 | -29 | -1.1% | 61,700 |
| 2024/08/21 | 2,490 | 2,530 | 2,474 | 2,524 | ±0 | ±0% | 57,700 |
| 2024/08/20 | 2,494 | 2,550 | 2,491 | 2,524 | +45 | +1.8% | 62,100 |
| 2024/08/19 | 2,498 | 2,528 | 2,475 | 2,479 | -26 | -1% | 81,800 |
| 2024/08/16 | 2,502 | 2,517 | 2,475 | 2,505 | +82 | +3.4% | 58,200 |
| 2024/08/15 | 2,400 | 2,436 | 2,330 | 2,423 | -4 | -0.2% | 114,700 |
| 2024/08/14 | 2,439 | 2,454 | 2,397 | 2,427 | +17 | +0.7% | 74,700 |
| 2024/08/13 | 2,370 | 2,410 | 2,359 | 2,410 | +86 | +3.7% | 80,300 |
| 2024/08/09 | 2,404 | 2,415 | 2,230 | 2,324 | -65 | -2.7% | 227,100 |
| 2024/08/08 | 2,354 | 2,499 | 2,337 | 2,389 | +44 | +1.9% | 143,400 |
| 2024/08/07 | 2,347 | 2,429 | 2,300 | 2,345 | -11 | -0.5% | 117,600 |
| 2024/08/06 | 2,297 | 2,422 | 2,281 | 2,356 | +209 | +9.7% | 119,800 |
| 2024/08/05 | 2,352 | 2,378 | 2,146 | 2,147 | -382 | -15.1% | 143,300 |
| 2024/08/02 | 2,688 | 2,688 | 2,529 | 2,529 | -284 | -10.1% | 127,600 |
| 2024/08/01 | 2,860 | 2,868 | 2,775 | 2,813 | -56 | -2% | 72,700 |
| 2024/07/31 | 2,783 | 2,874 | 2,778 | 2,869 | +49 | +1.7% | 43,000 |
| 2024/07/30 | 2,813 | 2,830 | 2,783 | 2,820 | -21 | -0.7% | 53,800 |
| 2024/07/29 | 2,830 | 2,855 | 2,805 | 2,841 | +43 | +1.5% | 32,400 |
| 2024/07/26 | 2,820 | 2,823 | 2,778 | 2,798 | -24 | -0.9% | 66,700 |
| 2024/07/25 | 2,855 | 2,873 | 2,809 | 2,822 | -96 | -3.3% | 78,400 |
| 2024/07/24 | 2,952 | 2,975 | 2,912 | 2,918 | -34 | -1.2% | 37,800 |
| 2024/07/23 | 2,965 | 2,997 | 2,935 | 2,952 | +18 | +0.6% | 33,200 |
| 2024/07/22 | 2,980 | 2,995 | 2,908 | 2,934 | -64 | -2.1% | 50,600 |
| 2024/07/19 | 3,000 | 3,025 | 2,980 | 2,998 | -7 | -0.2% | 50,700 |
| 2024/07/18 | 3,045 | 3,055 | 3,005 | 3,005 | -65 | -2.1% | 38,000 |
| 2024/07/17 | 3,120 | 3,140 | 3,070 | 3,070 | -50 | -1.6% | 36,200 |
| 2024/07/16 | 3,100 | 3,120 | 3,080 | 3,120 | +45 | +1.5% | 50,100 |
| 2024/07/12 | 3,025 | 3,100 | 3,025 | 3,075 | +5 | +0.2% | 68,700 |
| 2024/07/11 | 3,075 | 3,080 | 3,025 | 3,070 | -15 | -0.5% | 135,200 |
| 2024/07/10 | 3,135 | 3,135 | 3,055 | 3,085 | -55 | -1.8% | 134,500 |
| 2024/07/09 | 3,090 | 3,160 | 3,085 | 3,140 | +85 | +2.8% | 126,500 |
| 2024/07/08 | 3,070 | 3,090 | 3,035 | 3,055 | -25 | -0.8% | 58,500 |
| 2024/07/05 | 3,150 | 3,170 | 3,080 | 3,080 | -70 | -2.2% | 51,500 |
| 2024/07/04 | 3,135 | 3,170 | 3,110 | 3,150 | -15 | -0.5% | 53,200 |
| 2024/07/03 | 3,170 | 3,185 | 3,125 | 3,165 | +35 | +1.1% | 63,200 |
| 2024/07/02 | 3,130 | 3,150 | 3,090 | 3,130 | -35 | -1.1% | 83,000 |
201～
250
件表示中 / 3738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 | 313,500円 | +1.1% | +11.0% | 3.67% | 11.05倍 | 1.20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 |
| 日セラミ | 294,000円 | +3.9% | +2.7% | 4.25% | 14.86倍 | 1.27倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| ＯＢＡＲＡ－Ｇ | 368,000円 | +7.6% | -3.1% | 4.08% | 8.92倍 | 0.80倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| 日置電 | 530,000円 | +5.5% | -5.0% | 3.77% | 12.29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 | 1,800円 | -20.2% | - | 0.00% | - | -2.28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 |
市場注目の銘柄
チャート関連のコラム
