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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,023 | 1,023 | 1,013 | 1,019 | -3 | -0.3% | 700 |
| 2022/06/22 | 1,019 | 1,026 | 1,011 | 1,022 | +9 | +0.9% | 2,300 |
| 2022/06/21 | 1,010 | 1,025 | 1,010 | 1,013 | +3 | +0.3% | 1,000 |
| 2022/06/20 | 1,015 | 1,015 | 1,010 | 1,010 | -10 | -1% | 700 |
| 2022/06/17 | 1,015 | 1,024 | 1,015 | 1,020 | -4 | -0.4% | 1,400 |
| 2022/06/16 | 1,023 | 1,024 | 1,023 | 1,024 | +1 | +0.1% | 200 |
| 2022/06/15 | 1,020 | 1,040 | 1,019 | 1,023 | +7 | +0.7% | 1,400 |
| 2022/06/14 | 1,027 | 1,027 | 1,015 | 1,016 | -19 | -1.8% | 2,400 |
| 2022/06/13 | 1,038 | 1,059 | 1,035 | 1,035 | -3 | -0.3% | 2,100 |
| 2022/06/10 | 1,070 | 1,070 | 1,036 | 1,038 | -32 | -3% | 7,800 |
| 2022/06/09 | 1,075 | 1,085 | 1,058 | 1,070 | +10 | +0.9% | 2,000 |
| 2022/06/08 | 1,089 | 1,089 | 1,059 | 1,060 | +1 | +0.1% | 2,500 |
| 2022/06/07 | 1,060 | 1,081 | 1,056 | 1,059 | -1 | -0.1% | 3,600 |
| 2022/06/06 | 1,062 | 1,075 | 1,041 | 1,060 | -32 | -2.9% | 4,900 |
| 2022/06/03 | 1,096 | 1,104 | 1,066 | 1,092 | -8 | -0.7% | 2,600 |
| 2022/06/02 | 1,106 | 1,108 | 1,100 | 1,100 | -17 | -1.5% | 1,000 |
| 2022/06/01 | 1,106 | 1,141 | 1,106 | 1,117 | -33 | -2.9% | 3,300 |
| 2022/05/31 | 1,179 | 1,179 | 1,150 | 1,150 | +1 | +0.1% | 300 |
| 2022/05/30 | 1,095 | 1,149 | 1,091 | 1,149 | +28 | +2.5% | 1,200 |
| 2022/05/27 | 1,165 | 1,165 | 1,118 | 1,121 | -17 | -1.5% | 1,600 |
| 2022/05/26 | 1,163 | 1,163 | 1,138 | 1,138 | +34 | +3.1% | 1,200 |
| 2022/05/25 | 1,107 | 1,123 | 1,098 | 1,104 | -33 | -2.9% | 2,700 |
| 2022/05/24 | 1,121 | 1,166 | 1,121 | 1,137 | -28 | -2.4% | 1,100 |
| 2022/05/23 | 1,113 | 1,220 | 1,113 | 1,165 | +52 | +4.7% | 11,200 |
| 2022/05/20 | 1,107 | 1,114 | 1,107 | 1,113 | -3 | -0.3% | 700 |
| 2022/05/19 | 1,100 | 1,116 | 1,100 | 1,116 | +6 | +0.5% | 2,100 |
| 2022/05/18 | 1,095 | 1,115 | 1,092 | 1,110 | +13 | +1.2% | 1,200 |
| 2022/05/17 | 1,057 | 1,114 | 1,055 | 1,097 | +31 | +2.9% | 5,800 |
| 2022/05/16 | 1,050 | 1,066 | 1,050 | 1,066 | +1 | +0.1% | 1,600 |
| 2022/05/13 | 1,065 | 1,065 | 1,065 | 1,065 | ±0 | ±0% | 100 |
| 2022/05/12 | 1,062 | 1,065 | 1,060 | 1,065 | -35 | -3.2% | 300 |
| 2022/05/11 | 1,056 | 1,100 | 1,056 | 1,100 | +35 | +3.3% | 600 |
| 2022/05/10 | 1,082 | 1,082 | 1,065 | 1,065 | -17 | -1.6% | 1,200 |
| 2022/05/09 | 1,092 | 1,118 | 1,082 | 1,082 | -10 | -0.9% | 2,000 |
| 2022/05/06 | 1,107 | 1,107 | 1,082 | 1,092 | +14 | +1.3% | 1,200 |
| 2022/05/02 | 1,093 | 1,093 | 1,067 | 1,078 | -75 | -6.5% | 3,000 |
| 2022/04/28 | 1,134 | 1,153 | 1,134 | 1,153 | +16 | +1.4% | 300 |
| 2022/04/27 | 1,146 | 1,146 | 1,137 | 1,137 | -15 | -1.3% | 400 |
| 2022/04/26 | 1,152 | 1,152 | 1,152 | 1,152 | +10 | +0.9% | 1,000 |
| 2022/04/25 | 1,124 | 1,159 | 1,124 | 1,142 | -6 | -0.5% | 1,000 |
| 2022/04/22 | 1,111 | 1,150 | 1,110 | 1,148 | +48 | +4.4% | 1,000 |
| 2022/04/21 | 1,071 | 1,100 | 1,071 | 1,100 | +43 | +4.1% | 400 |
| 2022/04/20 | 1,080 | 1,080 | 1,057 | 1,057 | +2 | +0.2% | 500 |
| 2022/04/19 | 1,100 | 1,100 | 1,055 | 1,055 | -15 | -1.4% | 1,100 |
| 2022/04/18 | 1,040 | 1,101 | 1,040 | 1,070 | -30 | -2.7% | 900 |
| 2022/04/15 | 1,119 | 1,119 | 1,100 | 1,100 | -49 | -4.3% | 400 |
| 2022/04/14 | 1,124 | 1,149 | 1,124 | 1,149 | +19 | +1.7% | 200 |
| 2022/04/13 | 1,131 | 1,131 | 1,130 | 1,130 | -15 | -1.3% | 700 |
| 2022/04/12 | 1,154 | 1,154 | 1,145 | 1,145 | -30 | -2.6% | 300 |
| 2022/04/11 | 1,184 | 1,184 | 1,175 | 1,175 | - | - | 600 |
701～
750
件表示中 / 4715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 | 82,200円 | - | - | - | - | 0.79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 |
| パンチ | 38,700円 | +6.4% | +5.6% | 5.03% | 13.31倍 | 0.52倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| 丸山製 | 199,000円 | +2.5% | +8.2% | 3.77% | 11.47倍 | 0.41倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| エーワン精密 | 181,600円 | +4.3% | -10.7% | 5.51% | 106.01倍 | 1.18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 |
| ＳＡＮＥＩ | 200,500円 | +3.5% | +3.4% | 2.99% | 6.56倍 | 0.68倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
市場注目の銘柄
チャート関連のコラム
