6859 エスペック

6859
2024/05/17
時価
737億円
PER 予
13.02倍
2010年以降
赤字-29.03倍
(2010-2024年)
PBR
1.28倍
2010年以降
0.36-1.8倍
(2010-2024年)
配当 予
2.58%
ROE 予
9.86%
ROA 予
6.65%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
3,140
始値
3,070
高値
3,140
安値
3,030
終値 -1.27%
3,100
出来高 -56.42%
167,300

乖離率

株価(5日)
移動平均値
+2.34%
3,029
株価(25日)
移動平均値
+4.34%
2,971
出来高(5日)
移動平均値
+5.5%
158,580

2023/12/18~2024/05/17

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/173,0703,1403,0303,100-1.27%167,300737億2232万+4.34%13.021.28
05/163,0953,1903,0603,140+7.42%383,900746億7357万+5.76%13.181.3
05/152,9702,9702,9222,923-1.88%81,600695億1301万-1.35%12.271.21
05/143,0503,0602,9352,979-0.87%96,000708億4477万+0.47%12.511.23
05/132,9503,0102,9503,005+2.28%64,100714億6308万+1.21%12.621.24
05/102,9532,9922,9272,938-0.98%53,400698億6973万-1.04%12.341.22
05/092,9602,9932,9452,967+0.07%32,400705億5939万-0.1%12.461.23
05/082,9802,9802,9482,965-0.5%43,000705億1183万-0.2%12.451.23
05/072,9862,9882,9572,980+1.71%40,100708億6855万+0.2%12.511.23
05/022,9562,9602,9082,930-1.01%37,700696億7948万-1.51%12.31.21
05/012,9682,9872,9442,960-0.24%43,100703億9292万-0.64%12.431.23
04/302,9662,9922,9312,967+1.44%63,000705億5939万-0.54%12.461.23
04/262,9062,9532,8792,925+0.93%73,700695億6057万-2.04%12.281.21
04/252,9162,9602,8892,898-0.62%79,000689億1847万-3.14%12.171.2
04/242,9002,9392,8892,916+1.92%62,900693億4654万-2.74%12.241.21
04/232,8802,8962,8152,861-0.1%56,600680億3856万-4.67%12.011.18
04/222,8662,8912,8252,864+0.03%88,000681億991万-4.63%12.021.19
04/192,9092,9472,8262,863-3.24%104,600680億8613万-4.63%12.021.19
04/182,9352,9802,9052,959+0.82%57,600703億6914万-1.33%12.421.23
04/172,9792,9802,9052,935-1.51%83,700697億9839万-1.94%12.321.22
04/163,0003,0152,9652,980-2.13%100,700708億6855万-0.3%12.511.23
04/153,0103,0503,0003,045-0.16%49,500724億1434万+2.08%12.781.26
04/123,0953,1103,0453,050-0.33%56,500725億3325万+2.42%12.811.26
04/113,0603,0753,0253,060-0.33%56,100727億7106万+3%12.851.27
04/103,0353,0853,0253,070+1.15%66,800730億887万+3.51%12.891.27
04/092,9993,0452,9953,035+1.17%65,300721億7653万+2.64%12.741.26
04/083,0053,0202,9703,000+0.81%80,700713億4418万+1.73%12.61.24
04/053,0053,0302,9372,976-3.22%131,700707億7342万+1.12%12.491.23
04/043,0303,0853,0103,075+2.71%126,000731億2778万+4.77%12.911.27
04/032,9243,0102,9102,994+0.88%113,200712億149万+2.46%12.571.24
04/022,9903,0152,9512,968-0.74%115,000705億8317万+1.89%12.461.23
04/013,0553,0702,9872,990-1.97%105,300711億636万+3%12.551.24
03/293,0153,0603,0103,050+1.84%86,800725億3325万+5.43%13.41.26
03/282,9903,0302,9822,995-1.64%110,200712億2527万+4.03%13.161.24
03/273,0353,0853,0203,0450%129,500724億1434万+6.17%13.381.26
03/263,0653,0803,0353,045-0.33%108,700724億1434万+6.73%13.381.26
03/253,1153,1453,0553,055-0.65%176,300726億5215万+7.65%13.421.27
03/223,0503,0853,0153,075+0.99%117,000731億2778万+8.93%13.511.27
03/213,1003,1203,0403,045+2.18%232,100724億1434万+8.52%13.381.26
03/192,9512,9802,9162,980+2.23%141,600708億6855万+6.93%13.091.23
03/182,8502,9352,8502,915+2.24%159,600693億2276万+5.27%12.811.21
03/152,8002,8602,7932,851+2.37%132,900678億75万+3.52%12.531.18
03/142,7802,7932,7352,785-0.92%65,800662億3118万+1.53%12.241.15
03/132,8652,8842,7882,811-0.99%85,900668億4949万+2.78%12.351.16
03/122,7852,8482,7802,839+0.32%75,500675億1537万+4.18%12.471.18
03/112,8822,9072,7972,830-2.55%139,400673億134万+4.31%12.431.17
03/082,8482,9422,8182,904+0.97%109,300690億6116万+7.52%12.761.2
03/072,9802,9802,8602,876-1.84%144,400683億9528万+7.07%12.641.19
03/062,8582,9412,8552,930+2.52%143,600696億7948万+9.7%12.871.21
03/052,8392,8652,8062,858+0.63%93,300679億6722万+7.61%12.561.18
03/042,8802,9052,8392,840+0.14%134,600675億3915万+7.45%12.481.18
03/012,7992,8462,7882,836+1.47%147,800674億4403万+7.71%12.461.17
02/292,7382,7982,7352,795+2.08%79,400664億6899万+6.6%12.281.16
02/282,8062,8062,7362,738-1.05%117,400651億1345万+4.74%12.031.13
02/272,7352,7792,7352,767+1.54%106,400658億311万+6.06%12.161.15
02/262,7542,7792,7202,725-0.62%117,800648億429万+4.81%11.971.13
02/222,7502,7542,7002,742+1.82%139,100652億858万+5.75%12.051.14
02/212,7402,7492,6792,693-0.96%77,400640億4329万+4.26%11.831.12
02/202,6622,7292,6622,719+2.14%102,700646億6161万+5.59%11.951.13
02/192,6702,6742,6422,662-0.86%71,500633億607万+3.74%11.71.1
02/162,6862,7352,6682,685+0.34%148,600638億5304万+4.96%11.81.11
02/152,6372,7052,6212,676+0.98%171,100636億3901万+4.98%11.761.11
02/142,6592,7042,5972,650+3.56%331,700630億2069万+4.29%11.641.1
02/132,5632,5692,5402,559+0.55%144,100608億5658万+1.11%11.241.06
02/092,5432,5812,5332,545-0.04%93,800605億2364万+0.87%11.181.05
02/082,5542,5632,5242,546-0.31%66,900605億4742万+1.23%11.191.05
02/072,5752,5762,5342,554-1.28%62,200607億3768万+1.87%11.221.06
02/062,5732,5952,5502,587+1.09%60,600615億2246万+3.52%11.371.07
02/052,5682,5762,5502,559+0.43%55,700608億5658万+2.9%11.241.06
02/022,5212,5592,5112,548+1.11%69,300605億9499万+2.87%11.21.06
02/012,5172,5352,5102,520-0.59%64,100599億2911万+2.19%11.071.04
01/312,5002,5352,5002,535+0.8%58,300602億8583万+3.17%11.141.05
01/302,5552,5552,5152,515-0.79%61,900598億1020万+2.86%11.051.04
01/292,5242,5562,5222,535-0.59%63,800602億8583万+4.06%11.141.05
01/262,5752,5892,5492,550-1.62%60,000606億4255万+5.2%11.21.06
01/252,5652,6072,5612,592+1.05%70,700616億4137万+7.46%11.391.07
01/242,5782,5932,5512,565-0.5%63,900609億9927万+6.96%11.271.06
01/232,6222,6342,5782,578-1.26%84,700613億843万+8.14%11.331.07
01/222,6042,6162,5882,611+2.11%108,400620億9321万+10.03%11.471.08
01/192,5502,5752,5392,557+1.07%91,100608億902万+8.39%11.231.06
01/182,5082,5492,5042,530+0.76%90,600601億6692万+7.8%11.121.05
01/172,4942,5582,4942,511+0.84%121,300597億1508万+7.58%11.031.04
01/162,5102,5282,4862,490-0.16%158,300592億1567万+7.24%10.941.03
01/152,4592,5002,4452,494+1.42%128,400593億1079万+7.78%10.961.03
01/122,4702,4972,4372,459+0.12%165,400584億7844万+6.68%10.81.02
01/112,5002,5022,4462,456-0.57%205,700584億710万+6.78%10.791.02
01/102,4142,4842,4072,470+2.92%180,300587億4004万+7.63%10.851.02
01/092,4132,4352,3872,400+1.57%162,100570億7534万+4.76%10.540.99
01/052,3822,3872,3612,363+0.68%75,500561億9543万+3.28%10.380.98
01/042,3472,3542,2902,347-0.51%74,200558億1493万+2.67%10.310.97
2023
12/292,3472,3712,3352,359+0.94%73,400561億30万+3.15%10.481.05
12/282,3022,3372,2942,337+1.43%42,400555億7711万+2.37%10.381.04
12/272,2992,3052,2862,304+0.61%37,800547億9233万+1.01%10.231.03
12/262,2832,2982,2722,290+0.31%58,100544億5939万+0.44%10.171.02
12/252,3092,3092,2682,283-0.13%67,300542億9292万+0.18%10.141.02
12/222,2722,2902,2662,286+1.69%54,500543億6426万+0.31%10.151.02
12/212,2502,2702,2442,248-1.53%55,100534億6057万-1.36%9.991
12/202,2502,2882,2502,283+1.97%76,000542億9292万+0.09%10.141.02
12/192,2542,2542,2102,239+0.13%58,500532億4654万-1.76%9.951
12/182,2632,2632,2002,236-1.11%57,800531億7519万-1.8%9.931

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,005
7/19
661
11/22
1,180,800
9/25
--+20.36%
3/6
-41.26%
9/25
2009年
3月期
1,250
5/15
417
3/23
364,100
8/11
--+16.83%
5/15
-21.89%
8/5
2010年
3月期
818
3/30
400
11/27
466,900
3/30
--+26.66%
3/30
-23.29%
11/18
2011年
3月期
888
4/6
420
9/2
434,600
4/6
211億1787万99億8818万+19.66%
11/29
-28.36%
3/15
2012年
3月期
797
3/15
435
11/25
538,800
3/13
189億5377万103億4490万+25.72%
3/15
-11.13%
8/8
2013年
3月期
815
7/3
527
11/14
209,200
7/3
193億8183万125億3279万+14.87%
5/7
-15.62%
11/14
2014年
3月期
983
5/14
661
6/27
205,000
5/14
233億7711万157億1950万+22.54%
5/14
-14.98%
6/5
2015年
3月期
1,293
3/24
735
4/9
378,900
12/8
307億4934万174億7932万+13.23%
2/20
-10.3%
10/17
2016年
3月期
1,607
12/7
1,019
8/25
450,700
12/4
382億1670万242億3324万+20.18%
11/19
-16.81%
8/25
2017年
3月期
1,566
5/11
1,116
7/8
669,800
10/31
372億4166万265億4003万+11.62%
7/20
-15.13%
6/24
2018年
3月期
3,145
1/31
1,273
4/20
721,200
10/31
747億9248万302億7371万+15.38%
5/30
-12.8%
2/14
2019年
3月期
2,807
5/14
1,639
12/25
612,900
5/31
667億5437万389億7770万+9.08%
12/3
-14.69%
6/19
2020年
3月期
2,420
7/1
1,371
3/19
277,700
5/16
575億5097万326億429万+9.34%
12/13
-28.43%
3/18
2021年
3月期
2,159
1/13
1,484
4/3
131,800
9/9
513億4402万352億9158万+11.05%
12/4
-7.89%
2/24
2022年
3月期
2,463
9/14
1,773
5/13
167,200
10/28
585億7357万421億6441万+11.19%
9/14
-10.69%
4/18
2023年
3月期
2,123
11/16
1,653
4/27
720,300
5/31
504億8789万393億1064万+11.68%
11/15
-8.8%
12/21
2024年
3月期
3,145
3/25
1,965
4/6
339,400
8/10
747億9248万467億3043万+12.48%
6/13
-7.1%
10/4
最新3,100
2024/5/17
167,300737億2232万+4.34%
2,971

年間値上がり率

1986/12/27 vs 1985/12/28
-13%(0.87倍)
1987/12/28 vs 1986/12/27
-16%(0.84倍)
1988/12/28 vs 1987/12/28
6%(1.06倍)
1989/12/29 vs 1988/12/28
43%(1.43倍)
1990/12/28 vs 1989/12/29
-36%(0.64倍)
1991/12/30 vs 1990/12/28
-7%(0.93倍)
1992/12/30 vs 1991/12/30
-51%(0.49倍)
1993/12/30 vs 1992/12/30
23%(1.23倍)
1994/12/30 vs 1993/12/30
90%(1.9倍)
1995/12/29 vs 1994/12/30
-4%(0.96倍)
1996/12/30 vs 1995/12/29
-21%(0.79倍)
1997/12/30 vs 1996/12/30
-39%(0.61倍)
1998/12/30 vs 1997/12/30
-29%(0.71倍)
1999/12/30 vs 1998/12/30
26%(1.26倍)
2000/12/29 vs 1999/12/30
52%(1.52倍)
2001/12/28 vs 2000/12/29
-49%(0.51倍)
2002/12/30 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/30
192%(2.92倍)
2004/12/30 vs 2003/12/30
-8%(0.92倍)
2005/12/30 vs 2004/12/30
78%(1.78倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
-46%(0.54倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
-19%(0.81倍)
2010/12/30 vs 2009/12/30
45%(1.45倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
41%(1.41倍)
2013/12/30 vs 2012/12/28
25%(1.25倍)
2014/12/30 vs 2013/12/30
33%(1.33倍)
2015/12/30 vs 2014/12/30
36%(1.36倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
113%(2.13倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
24%(1.24倍)
2024/05/17 vs 2023/12/29
31%(1.31倍)
過去安値
318円(2002/11/20)
875%(9.75倍)
3,100円(5/17)