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 |
|---|---|---|---|---|---|---|---|
| 2020/07/15 | 4,880 | 4,880 | 4,755 | 4,820 | -60 | -1.2% | 1,000 |
| 2020/07/14 | 4,695 | 4,880 | 4,695 | 4,880 | +70 | +1.5% | 1,000 |
| 2020/07/13 | 4,810 | 4,810 | 4,810 | 4,810 | -70 | -1.4% | 300 |
| 2020/07/10 | 4,780 | 4,880 | 4,780 | 4,880 | +30 | +0.6% | 2,700 |
| 2020/07/09 | 4,720 | 4,880 | 4,720 | 4,850 | +120 | +2.5% | 2,000 |
| 2020/07/08 | 4,730 | 4,730 | 4,730 | 4,730 | -135 | -2.8% | 200 |
| 2020/07/07 | 4,865 | 4,865 | 4,865 | 4,865 | -70 | -1.4% | 200 |
| 2020/07/06 | 4,920 | 4,940 | 4,895 | 4,935 | +210 | +4.4% | 3,000 |
| 2020/07/03 | 4,715 | 4,835 | 4,670 | 4,725 | +5 | +0.1% | 6,500 |
| 2020/07/02 | 4,815 | 4,815 | 4,710 | 4,720 | -95 | -2% | 1,500 |
| 2020/07/01 | 4,805 | 4,820 | 4,805 | 4,815 | +10 | +0.2% | 700 |
| 2020/06/30 | 4,655 | 4,910 | 4,645 | 4,805 | +150 | +3.2% | 3,500 |
| 2020/06/29 | 4,655 | 4,695 | 4,540 | 4,655 | -70 | -1.5% | 2,000 |
| 2020/06/26 | 4,940 | 4,940 | 4,705 | 4,725 | -80 | -1.7% | 4,100 |
| 2020/06/25 | 4,800 | 4,865 | 4,800 | 4,805 | -110 | -2.2% | 4,300 |
| 2020/06/24 | 4,940 | 4,975 | 4,875 | 4,915 | -20 | -0.4% | 1,900 |
| 2020/06/23 | 4,970 | 4,970 | 4,935 | 4,935 | -5 | -0.1% | 700 |
| 2020/06/22 | 5,000 | 5,000 | 4,940 | 4,940 | -60 | -1.2% | 2,800 |
| 2020/06/19 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 100 |
| 2020/06/18 | 4,995 | 5,000 | 4,905 | 5,000 | +55 | +1.1% | 1,500 |
| 2020/06/17 | 5,000 | 5,000 | 4,855 | 4,945 | -55 | -1.1% | 1,100 |
| 2020/06/16 | 4,950 | 5,020 | 4,905 | 5,000 | +55 | +1.1% | 3,600 |
| 2020/06/15 | 4,820 | 4,945 | 4,820 | 4,945 | -35 | -0.7% | 700 |
| 2020/06/12 | 4,785 | 4,990 | 4,785 | 4,980 | -15 | -0.3% | 3,400 |
| 2020/06/11 | 5,000 | 5,040 | 4,875 | 4,995 | +75 | +1.5% | 6,800 |
| 2020/06/10 | 4,960 | 5,000 | 4,860 | 4,920 | -40 | -0.8% | 1,400 |
| 2020/06/09 | 5,010 | 5,010 | 4,960 | 4,960 | -35 | -0.7% | 1,000 |
| 2020/06/08 | 5,060 | 5,060 | 4,950 | 4,995 | -65 | -1.3% | 7,000 |
| 2020/06/05 | 4,895 | 5,090 | 4,895 | 5,060 | +130 | +2.6% | 4,700 |
| 2020/06/04 | 5,000 | 5,000 | 4,745 | 4,930 | -70 | -1.4% | 5,600 |
| 2020/06/03 | 5,000 | 5,050 | 4,945 | 5,000 | ±0 | ±0% | 4,100 |
| 2020/06/02 | 4,950 | 5,010 | 4,950 | 5,000 | -30 | -0.6% | 800 |
| 2020/06/01 | 5,090 | 5,090 | 4,965 | 5,030 | -20 | -0.4% | 2,800 |
| 2020/05/29 | 5,100 | 5,100 | 4,980 | 5,050 | -140 | -2.7% | 5,300 |
| 2020/05/28 | 4,905 | 5,240 | 4,875 | 5,190 | +200 | +4% | 9,500 |
| 2020/05/27 | 5,020 | 5,080 | 4,895 | 4,990 | -30 | -0.6% | 6,100 |
| 2020/05/26 | 5,100 | 5,100 | 4,870 | 5,020 | -80 | -1.6% | 12,000 |
| 2020/05/25 | 4,800 | 5,100 | 4,770 | 5,100 | +110 | +2.2% | 41,100 |
| 2020/05/22 | 4,435 | 4,990 | 4,390 | 4,990 | +700 | +16.3% | 53,800 |
| 2020/05/21 | 3,795 | 4,290 | 3,780 | 4,290 | +700 | +19.5% | 26,300 |
| 2020/05/20 | 3,580 | 3,625 | 3,575 | 3,590 | +10 | +0.3% | 1,800 |
| 2020/05/19 | 3,650 | 3,660 | 3,580 | 3,580 | +30 | +0.8% | 1,800 |
| 2020/05/18 | 3,565 | 3,630 | 3,550 | 3,550 | -50 | -1.4% | 2,000 |
| 2020/05/15 | 3,675 | 3,685 | 3,555 | 3,600 | -120 | -3.2% | 3,700 |
| 2020/05/14 | 3,740 | 3,760 | 3,705 | 3,720 | -40 | -1.1% | 2,200 |
| 2020/05/13 | 3,770 | 3,820 | 3,750 | 3,760 | -40 | -1.1% | 2,800 |
| 2020/05/12 | 3,880 | 3,880 | 3,760 | 3,800 | -40 | -1% | 4,700 |
| 2020/05/11 | 3,775 | 3,840 | 3,710 | 3,840 | +275 | +7.7% | 6,900 |
| 2020/05/08 | 3,710 | 3,710 | 3,535 | 3,565 | -145 | -3.9% | 6,600 |
| 2020/05/07 | 3,625 | 3,725 | 3,600 | 3,710 | +75 | +2.1% | 2,900 |
1251～
1300
件表示中 / 4792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 | 108,400円 | +5.6% | +0.6% | 2.68% | 9.06倍 | 1.04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 |
| ＴＯＹＯイノベ | 66,300円 | +11.0% | - | 5.28% | 90.57倍 | 0.79倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
| ＪＵＫＩ | 43,000円 | +10.3% | - | 2.33% | 12.83倍 | 0.44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 |
| 油研工 | 282,000円 | -3.3% | -27.2% | 5.32% | 12.41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 |
| エアーテック | 120,200円 | -0.1% | -11.7% | 4.58% | 12.55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
