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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 5,200 | 5,200 | 5,020 | 5,150 | -50 | -1% | 2,400 |
| 2021/11/09 | 5,210 | 5,300 | 4,995 | 5,200 | +90 | +1.8% | 22,300 |
| 2021/11/08 | 5,110 | 5,110 | 5,110 | 5,110 | +705 | +16% | 2,000 |
| 2021/11/05 | 4,320 | 4,405 | 4,320 | 4,405 | +85 | +2% | 1,300 |
| 2021/11/04 | 4,385 | 4,385 | 4,320 | 4,320 | - | - | 200 |
| 2021/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/01 | 4,395 | 4,395 | 4,340 | 4,395 | ±0 | ±0% | 1,100 |
| 2021/10/29 | 4,405 | 4,405 | 4,395 | 4,395 | - | - | 200 |
| 2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/27 | 4,390 | 4,390 | 4,390 | 4,390 | -20 | -0.5% | 300 |
| 2021/10/26 | 4,410 | 4,440 | 4,310 | 4,410 | -350 | -7.4% | 7,100 |
| 2021/10/25 | 4,760 | 4,760 | 4,760 | 4,760 | +85 | +1.8% | 100 |
| 2021/10/22 | 4,675 | 4,675 | 4,675 | 4,675 | -10 | -0.2% | 100 |
| 2021/10/21 | 4,745 | 4,745 | 4,685 | 4,685 | +10 | +0.2% | 800 |
| 2021/10/20 | 4,670 | 4,720 | 4,670 | 4,675 | +5 | +0.1% | 1,700 |
| 2021/10/19 | 4,700 | 4,715 | 4,670 | 4,670 | - | - | 500 |
| 2021/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/14 | 4,630 | 4,665 | 4,620 | 4,620 | -75 | -1.6% | 800 |
| 2021/10/13 | 4,685 | 4,695 | 4,685 | 4,695 | -15 | -0.3% | 200 |
| 2021/10/12 | 4,650 | 4,710 | 4,650 | 4,710 | +60 | +1.3% | 200 |
| 2021/10/11 | 4,650 | 4,720 | 4,650 | 4,650 | - | - | 300 |
| 2021/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/06 | 4,660 | 4,660 | 4,650 | 4,650 | -25 | -0.5% | 300 |
| 2021/10/05 | 4,715 | 4,715 | 4,675 | 4,675 | -75 | -1.6% | 200 |
| 2021/10/04 | 4,700 | 4,750 | 4,700 | 4,750 | +65 | +1.4% | 500 |
| 2021/10/01 | 4,735 | 4,750 | 4,685 | 4,685 | -75 | -1.6% | 500 |
| 2021/09/30 | 4,760 | 4,760 | 4,760 | 4,760 | - | - | 100 |
| 2021/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/27 | 4,780 | 4,780 | 4,730 | 4,730 | +75 | +1.6% | 600 |
| 2021/09/24 | 4,695 | 4,700 | 4,635 | 4,655 | -20 | -0.4% | 1,900 |
| 2021/09/22 | 4,675 | 4,675 | 4,675 | 4,675 | -25 | -0.5% | 100 |
| 2021/09/21 | 4,700 | 4,700 | 4,700 | 4,700 | +50 | +1.1% | 100 |
| 2021/09/17 | 4,680 | 4,680 | 4,650 | 4,650 | -55 | -1.2% | 500 |
| 2021/09/16 | 4,705 | 4,705 | 4,705 | 4,705 | -25 | -0.5% | 100 |
| 2021/09/15 | 4,710 | 4,730 | 4,705 | 4,730 | ±0 | ±0% | 300 |
| 2021/09/14 | 4,730 | 4,730 | 4,730 | 4,730 | - | - | 100 |
| 2021/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/10 | 4,850 | 4,850 | 4,800 | 4,800 | -70 | -1.4% | 300 |
| 2021/09/09 | 4,780 | 4,870 | 4,780 | 4,870 | +160 | +3.4% | 1,000 |
| 2021/09/08 | 4,745 | 4,775 | 4,710 | 4,710 | -60 | -1.3% | 300 |
| 2021/09/07 | 4,770 | 4,770 | 4,770 | 4,770 | -15 | -0.3% | 100 |
| 2021/09/06 | 4,800 | 4,800 | 4,785 | 4,785 | -15 | -0.3% | 300 |
| 2021/09/03 | 4,805 | 4,805 | 4,800 | 4,800 | -75 | -1.5% | 600 |
| 2021/09/02 | 4,830 | 4,880 | 4,810 | 4,875 | -25 | -0.5% | 600 |
| 2021/09/01 | 4,845 | 4,905 | 4,845 | 4,900 | +55 | +1.1% | 1,600 |
| 2021/08/31 | 4,895 | 4,900 | 4,845 | 4,845 | -5 | -0.1% | 1,200 |
| 2021/08/30 | 4,810 | 4,850 | 4,805 | 4,850 | +40 | +0.8% | 600 |
851～
900
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
