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 |
|---|---|---|---|---|---|---|---|
| 2015/04/01 | 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 |
| 2015/03/06 | 1,233 | 1,244 | 1,227 | 1,234 | -1 | -0.1% | 29,800 |
| 2015/03/05 | 1,193 | 1,249 | 1,192 | 1,235 | +43 | +3.6% | 179,300 |
| 2015/03/04 | 1,201 | 1,213 | 1,190 | 1,192 | -17 | -1.4% | 45,400 |
| 2015/03/03 | 1,222 | 1,240 | 1,205 | 1,209 | -13 | -1.1% | 35,500 |
| 2015/03/02 | 1,206 | 1,237 | 1,206 | 1,222 | +11 | +0.9% | 51,200 |
| 2015/02/27 | 1,196 | 1,216 | 1,196 | 1,211 | +4 | +0.3% | 64,300 |
| 2015/02/26 | 1,209 | 1,213 | 1,197 | 1,207 | -1 | -0.1% | 83,900 |
| 2015/02/25 | 1,186 | 1,214 | 1,186 | 1,208 | +14 | +1.2% | 67,200 |
| 2015/02/24 | 1,176 | 1,204 | 1,144 | 1,194 | -12 | -1% | 118,200 |
| 2015/02/23 | 1,224 | 1,240 | 1,175 | 1,206 | -16 | -1.3% | 143,300 |
| 2015/02/20 | 1,190 | 1,231 | 1,187 | 1,222 | +37 | +3.1% | 152,100 |
| 2015/02/19 | 1,165 | 1,195 | 1,146 | 1,185 | +8 | +0.7% | 146,500 |
| 2015/02/18 | 1,147 | 1,184 | 1,127 | 1,177 | +27 | +2.3% | 202,900 |
| 2015/02/17 | 1,102 | 1,167 | 1,098 | 1,150 | +45 | +4.1% | 175,900 |
| 2015/02/16 | 1,067 | 1,109 | 1,067 | 1,105 | +44 | +4.1% | 145,000 |
| 2015/02/13 | 1,057 | 1,074 | 1,050 | 1,061 | +14 | +1.3% | 150,700 |
| 2015/02/12 | 1,070 | 1,074 | 1,043 | 1,047 | -16 | -1.5% | 99,600 |
| 2015/02/10 | 1,058 | 1,063 | 1,052 | 1,063 | +5 | +0.5% | 34,200 |
| 2015/02/09 | 1,060 | 1,060 | 1,050 | 1,058 | ±0 | ±0% | 35,600 |
| 2015/02/06 | 1,069 | 1,072 | 1,052 | 1,058 | -10 | -0.9% | 21,900 |
| 2015/02/05 | 1,075 | 1,075 | 1,049 | 1,068 | -7 | -0.7% | 41,700 |
| 2015/02/04 | 1,060 | 1,085 | 1,060 | 1,075 | +17 | +1.6% | 42,500 |
| 2015/02/03 | 1,056 | 1,061 | 1,050 | 1,058 | +3 | +0.3% | 70,800 |
| 2015/02/02 | 1,060 | 1,070 | 1,036 | 1,055 | -16 | -1.5% | 60,100 |
| 2015/01/30 | 1,089 | 1,092 | 1,065 | 1,071 | -7 | -0.6% | 66,200 |
| 2015/01/29 | 1,060 | 1,085 | 1,060 | 1,078 | +9 | +0.8% | 69,900 |
| 2015/01/28 | 1,054 | 1,077 | 1,049 | 1,069 | +15 | +1.4% | 39,100 |
| 2015/01/27 | 1,048 | 1,060 | 1,041 | 1,054 | +16 | +1.5% | 49,100 |
| 2015/01/26 | 1,028 | 1,041 | 1,027 | 1,038 | -2 | -0.2% | 20,700 |
| 2015/01/23 | 1,037 | 1,048 | 1,019 | 1,040 | +11 | +1.1% | 66,900 |
| 2015/01/22 | 1,043 | 1,060 | 1,021 | 1,029 | -14 | -1.3% | 40,600 |
| 2015/01/21 | 1,086 | 1,086 | 1,040 | 1,043 | -42 | -3.9% | 51,200 |
2551～
2600
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
