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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,018 | 1,018 | 981 | 1,009 | -9 | -0.9% | 1,000 |
| 2022/07/29 | 1,003 | 1,025 | 1,003 | 1,018 | ±0 | ±0% | 2,300 |
| 2022/07/28 | 1,018 | 1,018 | 1,018 | 1,018 | -1 | -0.1% | 200 |
| 2022/07/27 | 1,019 | 1,019 | 1,019 | 1,019 | -1 | -0.1% | 200 |
| 2022/07/26 | 1,028 | 1,028 | 1,008 | 1,020 | +12 | +1.2% | 2,100 |
| 2022/07/25 | 989 | 1,008 | 989 | 1,008 | - | - | 1,700 |
| 2022/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/21 | 981 | 989 | 981 | 989 | -6 | -0.6% | 700 |
| 2022/07/20 | 981 | 995 | 981 | 995 | +5 | +0.5% | 500 |
| 2022/07/19 | 996 | 997 | 986 | 990 | -6 | -0.6% | 500 |
| 2022/07/15 | 996 | 996 | 996 | 996 | -1 | -0.1% | 100 |
| 2022/07/14 | 995 | 1,012 | 995 | 997 | -3 | -0.3% | 900 |
| 2022/07/13 | 1,000 | 1,000 | 976 | 1,000 | -21 | -2.1% | 3,200 |
| 2022/07/12 | 1,033 | 1,033 | 1,021 | 1,021 | +4 | +0.4% | 200 |
| 2022/07/11 | 1,023 | 1,023 | 1,017 | 1,017 | -6 | -0.6% | 400 |
| 2022/07/08 | 1,030 | 1,030 | 1,021 | 1,023 | -12 | -1.2% | 1,300 |
| 2022/07/07 | 1,035 | 1,035 | 1,035 | 1,035 | - | - | 100 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,053 | 1,053 | 1,035 | 1,041 | -19 | -1.8% | 500 |
| 2022/07/04 | 1,100 | 1,100 | 1,034 | 1,060 | +28 | +2.7% | 4,000 |
| 2022/07/01 | 1,048 | 1,048 | 1,032 | 1,032 | - | - | 300 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 1,037 | 1,037 | 1,026 | 1,026 | -11 | -1.1% | 400 |
| 2022/06/28 | 1,033 | 1,047 | 1,033 | 1,037 | -26 | -2.4% | 8,600 |
| 2022/06/27 | 1,094 | 1,094 | 1,039 | 1,063 | +48 | +4.7% | 8,600 |
| 2022/06/24 | 1,019 | 1,019 | 1,004 | 1,015 | -4 | -0.4% | 3,900 |
| 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 |
751～
800
件表示中 / 4791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 | 107,100円 | +5.6% | +0.6% | 2.71% | 8.95倍 | 1.03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 |
| 油研工 | 282,200円 | -3.3% | -27.2% | 5.32% | 12.42倍 | 0.44倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| ＪＵＫＩ | 42,500円 | +10.3% | - | 2.35% | 12.68倍 | 0.43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 | 163,500円 | +37.1% | +22.0% | 0.76% | 12.37倍 | 0.57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 |
| エアーテック | 119,400円 | -0.1% | -11.7% | 4.61% | 12.47倍 | 0.83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
