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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 3,385 | 3,385 | 3,370 | 3,375 | +55 | +1.7% | 1,700 |
| 2020/10/30 | 3,310 | 3,465 | 3,310 | 3,320 | +50 | +1.5% | 1,500 |
| 2020/10/29 | 3,505 | 3,580 | 3,205 | 3,270 | -310 | -8.7% | 6,800 |
| 2020/10/28 | 3,575 | 3,640 | 3,575 | 3,580 | ±0 | ±0% | 1,400 |
| 2020/10/27 | 3,535 | 3,630 | 3,535 | 3,580 | -230 | -6% | 4,800 |
| 2020/10/26 | 3,820 | 3,825 | 3,725 | 3,810 | +105 | +2.8% | 2,400 |
| 2020/10/23 | 3,840 | 3,855 | 3,610 | 3,705 | -205 | -5.2% | 6,500 |
| 2020/10/22 | 4,035 | 4,040 | 3,910 | 3,910 | - | - | 2,400 |
| 2020/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/20 | 4,050 | 4,050 | 4,020 | 4,035 | -75 | -1.8% | 800 |
| 2020/10/19 | 4,120 | 4,135 | 4,065 | 4,110 | -5 | -0.1% | 2,300 |
| 2020/10/16 | 4,215 | 4,325 | 4,115 | 4,115 | -170 | -4% | 1,900 |
| 2020/10/15 | 4,320 | 4,320 | 4,260 | 4,285 | -85 | -1.9% | 600 |
| 2020/10/14 | 4,330 | 4,390 | 4,330 | 4,370 | - | - | 400 |
| 2020/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/12 | 4,200 | 4,335 | 4,200 | 4,315 | +55 | +1.3% | 600 |
| 2020/10/09 | 4,330 | 4,385 | 4,255 | 4,260 | -95 | -2.2% | 2,100 |
| 2020/10/08 | 4,515 | 4,540 | 4,330 | 4,355 | -160 | -3.5% | 3,100 |
| 2020/10/07 | 4,515 | 4,515 | 4,515 | 4,515 | - | - | 200 |
| 2020/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/05 | 4,460 | 4,460 | 4,355 | 4,445 | -15 | -0.3% | 1,500 |
| 2020/10/02 | 4,525 | 4,615 | 4,460 | 4,460 | - | - | 1,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,545 | 4,555 | 4,500 | 4,500 | -45 | -1% | 1,800 |
| 2020/09/29 | 4,580 | 4,600 | 4,505 | 4,545 | -5 | -0.1% | 1,100 |
| 2020/09/28 | 4,660 | 4,675 | 4,550 | 4,550 | -60 | -1.3% | 1,900 |
| 2020/09/25 | 4,510 | 4,680 | 4,510 | 4,610 | +100 | +2.2% | 2,400 |
| 2020/09/24 | 4,650 | 4,650 | 4,510 | 4,510 | -140 | -3% | 1,500 |
| 2020/09/23 | 4,500 | 4,650 | 4,500 | 4,650 | +110 | +2.4% | 3,700 |
| 2020/09/18 | 4,575 | 4,580 | 4,540 | 4,540 | +15 | +0.3% | 1,300 |
| 2020/09/17 | 4,605 | 4,640 | 4,525 | 4,525 | -140 | -3% | 3,100 |
| 2020/09/16 | 4,700 | 4,750 | 4,665 | 4,665 | -35 | -0.7% | 600 |
| 2020/09/15 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 100 |
| 2020/09/14 | 4,725 | 4,750 | 4,700 | 4,700 | +45 | +1% | 900 |
| 2020/09/11 | 4,630 | 4,655 | 4,630 | 4,655 | +25 | +0.5% | 400 |
| 2020/09/10 | 4,675 | 4,675 | 4,630 | 4,630 | -45 | -1% | 400 |
| 2020/09/09 | 4,675 | 4,675 | 4,675 | 4,675 | - | - | 200 |
| 2020/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/04 | 4,700 | 4,700 | 4,630 | 4,675 | -135 | -2.8% | 700 |
| 2020/09/03 | 4,775 | 4,880 | 4,625 | 4,810 | +20 | +0.4% | 8,400 |
| 2020/09/02 | 4,665 | 4,790 | 4,665 | 4,790 | +140 | +3% | 3,800 |
| 2020/09/01 | 4,570 | 4,650 | 4,525 | 4,650 | +10 | +0.2% | 1,000 |
| 2020/08/31 | 4,640 | 4,640 | 4,640 | 4,640 | +140 | +3.1% | 100 |
| 2020/08/28 | 4,505 | 4,505 | 4,410 | 4,500 | - | - | 1,500 |
| 2020/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/26 | 4,725 | 4,725 | 4,600 | 4,675 | -40 | -0.8% | 1,000 |
| 2020/08/25 | 4,710 | 4,720 | 4,540 | 4,715 | +5 | +0.1% | 1,800 |
| 2020/08/24 | 4,620 | 4,710 | 4,495 | 4,710 | +70 | +1.5% | 1,500 |
| 2020/08/21 | 4,665 | 4,665 | 4,570 | 4,640 | -60 | -1.3% | 400 |
1101～
1150
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
