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 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 997 | 997 | 975 | 987 | -10 | -1% | 63,400 |
| 2025/07/29 | 983 | 1,035 | 977 | 997 | +15 | +1.5% | 87,000 |
| 2025/07/28 | 981 | 982 | 969 | 982 | +2 | +0.2% | 16,100 |
| 2025/07/25 | 979 | 980 | 967 | 980 | ±0 | ±0% | 42,900 |
| 2025/07/24 | 979 | 980 | 971 | 980 | +1 | +0.1% | 7,500 |
| 2025/07/23 | 979 | 979 | 967 | 979 | +2 | +0.2% | 12,300 |
| 2025/07/22 | 974 | 981 | 966 | 977 | +4 | +0.4% | 20,800 |
| 2025/07/18 | 971 | 976 | 969 | 973 | +2 | +0.2% | 9,700 |
| 2025/07/17 | 964 | 972 | 964 | 971 | +8 | +0.8% | 33,200 |
| 2025/07/16 | 964 | 964 | 960 | 963 | +2 | +0.2% | 11,000 |
| 2025/07/15 | 962 | 964 | 959 | 961 | +1 | +0.1% | 8,800 |
| 2025/07/14 | 963 | 963 | 955 | 960 | -3 | -0.3% | 9,100 |
| 2025/07/11 | 950 | 963 | 950 | 963 | +12 | +1.3% | 41,100 |
| 2025/07/10 | 941 | 956 | 941 | 951 | +1 | +0.1% | 7,800 |
| 2025/07/09 | 947 | 950 | 940 | 950 | +3 | +0.3% | 1,100 |
| 2025/07/08 | 947 | 950 | 947 | 947 | ±0 | ±0% | 2,200 |
| 2025/07/07 | 953 | 953 | 945 | 947 | -5 | -0.5% | 3,600 |
| 2025/07/04 | 951 | 952 | 945 | 952 | +1 | +0.1% | 6,200 |
| 2025/07/03 | 949 | 951 | 946 | 951 | +4 | +0.4% | 13,000 |
| 2025/07/02 | 949 | 949 | 945 | 947 | +3 | +0.3% | 2,300 |
| 2025/07/01 | 933 | 949 | 933 | 944 | -2 | -0.2% | 6,400 |
| 2025/06/30 | 949 | 949 | 940 | 946 | ±0 | ±0% | 4,400 |
| 2025/06/27 | 950 | 950 | 943 | 946 | -7 | -0.7% | 6,900 |
| 2025/06/26 | 970 | 970 | 944 | 953 | -9 | -0.9% | 39,500 |
| 2025/06/25 | 945 | 962 | 943 | 962 | +21 | +2.2% | 13,000 |
| 2025/06/24 | 925 | 941 | 918 | 941 | +23 | +2.5% | 6,600 |
| 2025/06/23 | 918 | 923 | 914 | 918 | +7 | +0.8% | 3,500 |
| 2025/06/20 | 905 | 914 | 905 | 911 | +10 | +1.1% | 5,600 |
| 2025/06/19 | 902 | 905 | 900 | 901 | ±0 | ±0% | 3,900 |
| 2025/06/18 | 901 | 903 | 899 | 901 | ±0 | ±0% | 3,900 |
| 2025/06/17 | 902 | 902 | 899 | 901 | ±0 | ±0% | 6,100 |
| 2025/06/16 | 903 | 903 | 899 | 901 | +2 | +0.2% | 2,800 |
| 2025/06/13 | 904 | 904 | 897 | 899 | -3 | -0.3% | 3,500 |
| 2025/06/12 | 904 | 904 | 899 | 902 | -2 | -0.2% | 7,700 |
| 2025/06/11 | 903 | 904 | 902 | 904 | +1 | +0.1% | 1,200 |
| 2025/06/10 | 900 | 904 | 899 | 903 | +4 | +0.4% | 3,100 |
| 2025/06/09 | 900 | 901 | 899 | 899 | -1 | -0.1% | 8,200 |
| 2025/06/06 | 900 | 901 | 898 | 900 | ±0 | ±0% | 3,800 |
| 2025/06/05 | 900 | 901 | 895 | 900 | ±0 | ±0% | 10,900 |
| 2025/06/04 | 898 | 903 | 898 | 900 | ±0 | ±0% | 2,700 |
| 2025/06/03 | 898 | 904 | 898 | 900 | +2 | +0.2% | 3,200 |
| 2025/06/02 | 896 | 898 | 889 | 898 | +9 | +1% | 1,300 |
| 2025/05/30 | 889 | 889 | 889 | 889 | ±0 | ±0% | 300 |
| 2025/05/29 | 887 | 889 | 887 | 889 | -2 | -0.2% | 1,200 |
| 2025/05/28 | 890 | 891 | 886 | 891 | +1 | +0.1% | 800 |
| 2025/05/27 | 886 | 890 | 886 | 890 | +4 | +0.5% | 1,700 |
| 2025/05/26 | 889 | 890 | 886 | 886 | -3 | -0.3% | 5,100 |
| 2025/05/23 | 888 | 889 | 888 | 889 | +1 | +0.1% | 3,100 |
| 2025/05/22 | 880 | 888 | 880 | 888 | +6 | +0.7% | 4,500 |
| 2025/05/21 | 882 | 882 | 880 | 882 | +1 | +0.1% | 1,300 |
1～
50
件表示中 / 4775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 | 98,700円 | +5.6% | +0.6% | 2.94% | 8.25倍 | 0.95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 |
| ＪＵＫＩ | 39,800円 | +10.3% | - | 2.51% | 11.87倍 | 0.38倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| ミクロン精密 | 151,000円 | +37.1% | +22.0% | 0.83% | 11.43倍 | 0.53倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
| 水道機 | 264,200円 | +15.5% | +16.3% | 2.08% | 12.57倍 | 1.11倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| エアーテック | 107,500円 | -0.1% | -11.7% | 4.65% | 11.20倍 | 0.76倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
市場注目の銘柄
チャート関連のコラム
