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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 1,152 | 1,184 | 1,152 | 1,184 | +14 | +1.2% | 300 |
| 2022/04/06 | 1,180 | 1,180 | 1,170 | 1,170 | - | - | 1,000 |
| 2022/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/04 | 1,189 | 1,195 | 1,181 | 1,181 | +5 | +0.4% | 300 |
| 2022/04/01 | 1,180 | 1,221 | 1,149 | 1,176 | +6 | +0.5% | 5,500 |
| 2022/03/31 | 1,175 | 1,177 | 1,125 | 1,170 | +17 | +1.5% | 1,200 |
| 2022/03/30 | 1,165 | 1,165 | 1,147 | 1,153 | -42 | -3.5% | 1,700 |
| 2022/03/29 | 1,163 | 1,196 | 1,161 | 1,195 | +43 | +3.7% | 6,800 |
| 2022/03/28 | 1,268 | 1,268 | 1,152 | 1,152 | -32 | -2.7% | 2,100 |
| 2022/03/25 | 1,195 | 1,195 | 1,160 | 1,184 | -41 | -3.3% | 600 |
| 2022/03/24 | 1,250 | 1,250 | 1,180 | 1,225 | -25 | -2% | 6,200 |
| 2022/03/23 | 1,105 | 1,350 | 1,105 | 1,250 | +164 | +15.1% | 26,100 |
| 2022/03/22 | 1,072 | 1,100 | 1,072 | 1,086 | -7 | -0.6% | 1,100 |
| 2022/03/18 | 1,100 | 1,123 | 1,080 | 1,093 | +5 | +0.5% | 2,600 |
| 2022/03/17 | 1,080 | 1,114 | 1,045 | 1,088 | +13 | +1.2% | 2,800 |
| 2022/03/16 | 1,080 | 1,103 | 1,075 | 1,075 | -22 | -2% | 800 |
| 2022/03/15 | 1,086 | 1,097 | 1,086 | 1,097 | -6 | -0.5% | 200 |
| 2022/03/14 | 1,065 | 1,106 | 1,048 | 1,103 | - | - | 2,100 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 1,082 | 1,119 | 1,076 | 1,095 | +16 | +1.5% | 2,900 |
| 2022/03/09 | 1,080 | 1,088 | 1,071 | 1,079 | -1 | -0.1% | 1,800 |
| 2022/03/08 | 1,097 | 1,097 | 1,062 | 1,080 | -17 | -1.5% | 1,000 |
| 2022/03/07 | 1,103 | 1,103 | 1,027 | 1,097 | -23 | -2.1% | 8,300 |
801～
850
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
