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 |
|---|---|---|---|---|---|---|---|
| 2020/05/01 | 3,780 | 3,780 | 3,635 | 3,635 | -145 | -3.8% | 6,100 |
| 2020/04/30 | 3,795 | 3,795 | 3,720 | 3,780 | +150 | +4.1% | 6,500 |
| 2020/04/28 | 3,725 | 3,810 | 3,630 | 3,630 | +15 | +0.4% | 6,800 |
| 2020/04/27 | 3,680 | 3,680 | 3,540 | 3,615 | +5 | +0.1% | 2,600 |
| 2020/04/24 | 3,625 | 3,675 | 3,580 | 3,610 | -5 | -0.1% | 1,600 |
| 2020/04/23 | 3,605 | 3,680 | 3,605 | 3,615 | +80 | +2.3% | 800 |
| 2020/04/22 | 3,575 | 3,580 | 3,505 | 3,535 | -95 | -2.6% | 1,300 |
| 2020/04/21 | 3,745 | 3,745 | 3,630 | 3,630 | -115 | -3.1% | 1,000 |
| 2020/04/20 | 3,685 | 3,745 | 3,685 | 3,745 | +85 | +2.3% | 600 |
| 2020/04/17 | 3,680 | 3,695 | 3,660 | 3,660 | +15 | +0.4% | 600 |
| 2020/04/16 | 3,650 | 3,655 | 3,615 | 3,645 | -15 | -0.4% | 500 |
| 2020/04/15 | 3,610 | 3,810 | 3,610 | 3,660 | +60 | +1.7% | 2,900 |
| 2020/04/14 | 3,560 | 3,630 | 3,560 | 3,600 | +10 | +0.3% | 1,400 |
| 2020/04/13 | 3,645 | 3,645 | 3,575 | 3,590 | -115 | -3.1% | 1,300 |
| 2020/04/10 | 3,795 | 3,795 | 3,695 | 3,705 | -20 | -0.5% | 2,400 |
| 2020/04/09 | 3,755 | 3,810 | 3,710 | 3,725 | +40 | +1.1% | 3,600 |
| 2020/04/08 | 3,670 | 3,765 | 3,540 | 3,685 | -45 | -1.2% | 3,900 |
| 2020/04/07 | 3,700 | 3,755 | 3,645 | 3,730 | +120 | +3.3% | 1,800 |
| 2020/04/06 | 3,720 | 3,720 | 3,435 | 3,610 | -110 | -3% | 4,300 |
| 2020/04/03 | 3,750 | 3,875 | 3,610 | 3,720 | -15 | -0.4% | 8,800 |
| 2020/04/02 | 3,840 | 3,840 | 3,675 | 3,735 | -80 | -2.1% | 2,700 |
| 2020/04/01 | 3,750 | 3,890 | 3,710 | 3,815 | +65 | +1.7% | 6,200 |
| 2020/03/31 | 3,665 | 3,785 | 3,665 | 3,750 | +110 | +3% | 2,500 |
| 2020/03/30 | 3,805 | 3,815 | 3,595 | 3,640 | -370 | -9.2% | 8,900 |
| 2020/03/27 | 3,765 | 4,030 | 3,765 | 4,010 | +185 | +4.8% | 8,100 |
| 2020/03/26 | 3,835 | 3,840 | 3,730 | 3,825 | +65 | +1.7% | 8,400 |
| 2020/03/25 | 3,595 | 3,770 | 3,560 | 3,760 | +455 | +13.8% | 10,900 |
| 2020/03/24 | 3,220 | 3,375 | 3,105 | 3,305 | +295 | +9.8% | 5,500 |
| 2020/03/23 | 3,010 | 3,010 | 2,951 | 3,010 | -35 | -1.1% | 8,200 |
| 2020/03/19 | 3,150 | 3,150 | 3,000 | 3,045 | -165 | -5.1% | 6,700 |
| 2020/03/18 | 3,065 | 3,210 | 3,065 | 3,210 | +75 | +2.4% | 5,100 |
| 2020/03/17 | 3,150 | 3,170 | 3,055 | 3,135 | -20 | -0.6% | 6,600 |
| 2020/03/16 | 3,180 | 3,255 | 3,110 | 3,155 | +50 | +1.6% | 6,900 |
| 2020/03/13 | 3,010 | 3,125 | 3,010 | 3,105 | -245 | -7.3% | 6,800 |
| 2020/03/12 | 3,390 | 3,420 | 3,300 | 3,350 | -250 | -6.9% | 6,400 |
| 2020/03/11 | 3,750 | 3,830 | 3,600 | 3,600 | +70 | +2% | 6,700 |
| 2020/03/10 | 3,500 | 3,605 | 3,325 | 3,530 | -220 | -5.9% | 7,900 |
| 2020/03/09 | 3,800 | 3,865 | 3,640 | 3,750 | -320 | -7.9% | 9,800 |
| 2020/03/06 | 4,110 | 4,135 | 4,015 | 4,070 | -135 | -3.2% | 3,200 |
| 2020/03/05 | 4,215 | 4,225 | 4,120 | 4,205 | -10 | -0.2% | 2,000 |
| 2020/03/04 | 4,060 | 4,255 | 4,015 | 4,215 | +70 | +1.7% | 7,100 |
| 2020/03/03 | 4,480 | 4,480 | 4,095 | 4,145 | -240 | -5.5% | 5,200 |
| 2020/03/02 | 4,150 | 4,385 | 4,150 | 4,385 | +220 | +5.3% | 7,000 |
| 2020/02/28 | 4,520 | 4,520 | 4,165 | 4,165 | -435 | -9.5% | 9,600 |
| 2020/02/27 | 4,780 | 4,800 | 4,560 | 4,600 | -195 | -4.1% | 5,700 |
| 2020/02/26 | 4,555 | 4,795 | 4,530 | 4,795 | +195 | +4.2% | 11,100 |
| 2020/02/25 | 4,520 | 4,600 | 4,520 | 4,600 | -110 | -2.3% | 3,600 |
| 2020/02/21 | 4,725 | 4,740 | 4,710 | 4,710 | -15 | -0.3% | 2,500 |
| 2020/02/20 | 4,675 | 4,725 | 4,670 | 4,725 | +60 | +1.3% | 4,600 |
| 2020/02/19 | 4,670 | 4,680 | 4,620 | 4,665 | -20 | -0.4% | 5,300 |
1301～
1350
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
