6859: エスペック(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 34,198百万円
単元株式 100
PER/PBR/配当 15.77 / 0.94 / 26(1.81%)
権利/配当落日 16/03/29 / 15/12/03
年初来高/安 1,518.0(16/03/22) / 1,170.0(16/02/12)
上場来高/安 5,700.0(-) / 318.0(02/11/19)
信用買/売 104,100 / 37,200 (2.8)
株式分割情報
1989/09/26 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 1863.0 1891.0 1841.0 1878.0 81300
2019/10/10 1867.0 1867.0 1836.0 1850.0 94600
2019/10/09 1860.0 1875.0 1841.0 1867.0 129400
2019/10/08 1871.0 1895.0 1852.0 1892.0 78200
2019/10/07 1850.0 1861.0 1838.0 1851.0 32800
2019/10/04 1839.0 1848.0 1809.0 1833.0 74800
2019/10/03 1834.0 1841.0 1818.0 1838.0 65800
2019/10/02 1917.0 1917.0 1870.0 1874.0 74900
2019/10/01 1909.0 1946.0 1898.0 1938.0 94600
2019/09/30 1846.0 1885.0 1837.0 1879.0 144400
2019/09/27 1901.0 1903.0 1852.0 1869.0 77300
2019/09/26 1924.0 1930.0 1892.0 1900.0 112000
2019/09/25 1883.0 1922.0 1872.0 1909.0 95100
2019/09/24 1900.0 1925.0 1872.0 1882.0 166200
2019/09/20 1916.0 1920.0 1882.0 1894.0 141600
2019/09/19 1927.0 1956.0 1898.0 1916.0 191200
2019/09/18 1938.0 1966.0 1902.0 1917.0 243100
2019/09/17 1897.0 1930.0 1887.0 1921.0 219900
2019/09/13 1888.0 1888.0 1841.0 1874.0 120500
2019/09/12 1904.0 1908.0 1872.0 1892.0 64500
2019/09/11 1893.0 1893.0 1848.0 1873.0 81300
2019/09/10 1858.0 1904.0 1858.0 1878.0 71400
2019/09/09 1848.0 1858.0 1827.0 1857.0 58600
2019/09/06 1863.0 1880.0 1828.0 1843.0 58600
2019/09/05 1806.0 1850.0 1806.0 1847.0 164900
2019/09/04 1830.0 1831.0 1793.0 1797.0 85100
2019/09/03 1837.0 1847.0 1816.0 1820.0 64700
2019/09/02 1870.0 1874.0 1842.0 1860.0 56400
2019/08/30 1804.0 1886.0 1798.0 1879.0 155900
2019/08/29 1790.0 1790.0 1756.0 1775.0 47800
2019/08/28 1795.0 1825.0 1792.0 1795.0 78200
2019/08/27 1798.0 1804.0 1764.0 1780.0 104100
2019/08/26 1798.0 1798.0 1767.0 1784.0 111100
2019/08/23 1847.0 1870.0 1823.0 1863.0 72500
2019/08/22 1907.0 1915.0 1848.0 1857.0 56800
2019/08/21 1889.0 1918.0 1868.0 1902.0 56300
2019/08/20 1879.0 1924.0 1874.0 1906.0 58300
2019/08/19 1900.0 1900.0 1863.0 1879.0 81800
2019/08/16 1880.0 1903.0 1868.0 1899.0 83400
2019/08/15 1888.0 1898.0 1863.0 1884.0 152900
2019/08/14 1970.0 1982.0 1928.0 1953.0 97700
2019/08/13 1969.0 1969.0 1916.0 1932.0 99400
2019/08/09 2000.0 2000.0 1944.0 1971.0 138500
2019/08/08 2115.0 2115.0 1916.0 2007.0 176900
2019/08/07 2071.0 2095.0 2049.0 2082.0 55000
2019/08/06 2032.0 2077.0 2029.0 2069.0 73200
2019/08/05 2160.0 2160.0 2083.0 2114.0 114400
2019/08/02 2212.0 2220.0 2202.0 2210.0 89800
2019/08/01 2253.0 2259.0 2224.0 2242.0 35800
2019/07/31 2205.0 2279.0 2204.0 2249.0 66400
2019/07/30 2256.0 2281.0 2224.0 2246.0 53200
2019/07/29 2242.0 2260.0 2215.0 2254.0 40600
2019/07/26 2264.0 2281.0 2232.0 2255.0 46700
2019/07/25 2307.0 2321.0 2268.0 2287.0 47400
2019/07/24 2266.0 2287.0 2252.0 2285.0 61600
2019/07/23 2214.0 2254.0 2214.0 2240.0 73100
2019/07/22 2235.0 2241.0 2190.0 2215.0 76100
2019/07/19 2215.0 2253.0 2206.0 2239.0 54100
2019/07/18 2264.0 2273.0 2192.0 2202.0 82000
2019/07/17 2278.0 2302.0 2252.0 2278.0 113800
2019/07/16 2287.0 2315.0 2277.0 2283.0 57300
2019/07/12 2299.0 2313.0 2275.0 2287.0 70900
2019/07/11 2308.0 2340.0 2289.0 2304.0 105800
2019/07/10 2300.0 2310.0 2269.0 2274.0 163300