エスティックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 938 | 938 | 925 | 936 | -4 | -0.4% | 3,300 |
| 2024/04/25 | 940 | 941 | 935 | 940 | +7 | +0.8% | 5,000 |
| 2024/04/24 | 930 | 934 | 930 | 933 | +3 | +0.3% | 1,700 |
| 2024/04/23 | 934 | 934 | 924 | 930 | +7 | +0.8% | 1,700 |
| 2024/04/22 | 921 | 923 | 916 | 923 | +4 | +0.4% | 15,200 |
| 2024/04/19 | 925 | 925 | 915 | 919 | -6 | -0.6% | 23,000 |
| 2024/04/18 | 932 | 932 | 921 | 925 | -4 | -0.4% | 4,200 |
| 2024/04/17 | 931 | 933 | 928 | 929 | -2 | -0.2% | 900 |
| 2024/04/16 | 938 | 939 | 931 | 931 | -8 | -0.9% | 1,000 |
| 2024/04/15 | 935 | 950 | 928 | 939 | +3 | +0.3% | 7,900 |
| 2024/04/12 | 941 | 941 | 936 | 936 | -10 | -1.1% | 1,200 |
| 2024/04/11 | 941 | 950 | 940 | 946 | +5 | +0.5% | 8,700 |
| 2024/04/10 | 941 | 941 | 937 | 941 | -2 | -0.2% | 1,900 |
| 2024/04/09 | 939 | 943 | 939 | 943 | +5 | +0.5% | 1,900 |
| 2024/04/08 | 937 | 939 | 937 | 938 | +3 | +0.3% | 1,500 |
| 2024/04/05 | 934 | 935 | 925 | 935 | -1 | -0.1% | 4,200 |
| 2024/04/04 | 932 | 936 | 926 | 936 | +3 | +0.3% | 3,600 |
| 2024/04/03 | 935 | 939 | 929 | 933 | -2 | -0.2% | 4,100 |
| 2024/04/02 | 937 | 937 | 926 | 935 | -5 | -0.5% | 4,600 |
| 2024/04/01 | 946 | 946 | 927 | 940 | -3 | -0.3% | 8,400 |
| 2024/03/29 | 927 | 947 | 926 | 943 | +15 | +1.6% | 9,100 |
| 2024/03/28 | 925 | 929 | 925 | 928 | +1 | +0.1% | 9,300 |
| 2024/03/27 | 926 | 929 | 922 | 927 | +1 | +0.1% | 4,300 |
| 2024/03/26 | 918 | 927 | 918 | 926 | -2 | -0.2% | 10,200 |
| 2024/03/25 | 930 | 930 | 920 | 928 | -2 | -0.2% | 8,500 |
| 2024/03/22 | 924 | 930 | 922 | 930 | +6 | +0.6% | 12,700 |
| 2024/03/21 | 929 | 930 | 923 | 924 | -2 | -0.2% | 12,200 |
| 2024/03/19 | 928 | 928 | 923 | 926 | +7 | +0.8% | 3,600 |
| 2024/03/18 | 920 | 927 | 918 | 919 | -9 | -1% | 34,200 |
| 2024/03/15 | 928 | 929 | 923 | 928 | -1 | -0.1% | 5,700 |
| 2024/03/14 | 928 | 929 | 926 | 929 | -1 | -0.1% | 3,100 |
| 2024/03/13 | 928 | 930 | 927 | 930 | ±0 | ±0% | 1,700 |
| 2024/03/12 | 936 | 936 | 930 | 930 | -6 | -0.6% | 1,400 |
| 2024/03/11 | 934 | 936 | 923 | 936 | +1 | +0.1% | 2,800 |
| 2024/03/08 | 931 | 936 | 931 | 935 | +1 | +0.1% | 2,700 |
| 2024/03/07 | 929 | 935 | 928 | 934 | +2 | +0.2% | 1,700 |
| 2024/03/06 | 930 | 932 | 927 | 932 | ±0 | ±0% | 2,600 |
| 2024/03/05 | 935 | 935 | 929 | 932 | -5 | -0.5% | 4,600 |
| 2024/03/04 | 940 | 940 | 931 | 937 | +1 | +0.1% | 4,300 |
| 2024/03/01 | 939 | 939 | 930 | 936 | -3 | -0.3% | 2,100 |
| 2024/02/29 | 933 | 941 | 933 | 939 | -3 | -0.3% | 1,600 |
| 2024/02/28 | 949 | 949 | 937 | 942 | -3 | -0.3% | 9,600 |
| 2024/02/27 | 952 | 952 | 939 | 945 | -10 | -1% | 7,300 |
| 2024/02/26 | 965 | 965 | 955 | 955 | -5 | -0.5% | 5,200 |
| 2024/02/22 | 950 | 960 | 946 | 960 | +12 | +1.3% | 4,200 |
| 2024/02/21 | 948 | 950 | 946 | 948 | -2 | -0.2% | 2,700 |
| 2024/02/20 | 939 | 951 | 939 | 950 | +11 | +1.2% | 8,300 |
| 2024/02/19 | 935 | 939 | 935 | 939 | +7 | +0.8% | 4,700 |
| 2024/02/16 | 930 | 932 | 921 | 932 | +3 | +0.3% | 7,300 |
| 2024/02/15 | 920 | 930 | 920 | 929 | -1 | -0.1% | 3,800 |
1～
50
件表示中 / 4468件
類似銘柄と比較する
現在ご覧いただいている「エスティック」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 |
|---|---|---|---|---|---|---|---|---|
| エスティック | 93,600円 | +11.6% | +5.0% | 2.56% | 8.38倍 | 1.08倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| ミクロン精密 | 144,300円 | +4.2% | -30.3% | 0.52% | 13.96倍 | 0.56倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け過半。米国、タイ等に営業拠点 |
| エーワン精密 | 207,900円 | +5.4% | +2.1% | 4.81% | 52.71倍 | 1.30倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| パンチ | 44,300円 | -10.8% | -43.6% | 4.34% | - | 0.58倍 |
|
金型部品国内２位。中国は８０００社の顧客基盤を持ちシェアトップ級。特注品製造に強み |
| 石井鉄 | 270,700円 | -10.1% | +44.5% | 2.59% | 8.55倍 | 0.81倍 |
|
石油、ＬＰＧなどのタンク専業。国内はメンテナンス主体。工場跡地の不動産賃貸が利益柱 |
市場注目の銘柄
チャート関連のコラム
