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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 4,820 | 4,835 | 4,800 | 4,825 | ±0 | ±0% | 14,700 |
| 2018/08/27 | 4,800 | 4,825 | 4,785 | 4,825 | +45 | +0.9% | 11,900 |
| 2018/08/24 | 4,780 | 4,825 | 4,760 | 4,780 | -185 | -3.7% | 43,800 |
| 2018/08/23 | 4,950 | 5,250 | 4,885 | 4,965 | -85 | -1.7% | 14,700 |
| 2018/08/22 | 5,070 | 5,080 | 4,910 | 5,050 | +20 | +0.4% | 11,800 |
| 2018/08/21 | 5,000 | 5,040 | 4,925 | 5,030 | +50 | +1% | 6,100 |
| 2018/08/20 | 4,655 | 4,980 | 4,655 | 4,980 | +45 | +0.9% | 16,200 |
| 2018/08/17 | 4,900 | 4,935 | 4,870 | 4,935 | +55 | +1.1% | 2,500 |
| 2018/08/16 | 4,900 | 4,950 | 4,850 | 4,880 | -90 | -1.8% | 1,200 |
| 2018/08/15 | 4,855 | 4,970 | 4,850 | 4,970 | -30 | -0.6% | 3,400 |
| 2018/08/14 | 5,010 | 5,010 | 4,925 | 5,000 | -50 | -1% | 3,000 |
| 2018/08/13 | 4,875 | 5,050 | 4,875 | 5,050 | +30 | +0.6% | 4,400 |
| 2018/08/10 | 4,955 | 5,020 | 4,930 | 5,020 | -20 | -0.4% | 1,400 |
| 2018/08/09 | 4,935 | 5,100 | 4,880 | 5,040 | +95 | +1.9% | 2,600 |
| 2018/08/08 | 4,805 | 4,945 | 4,805 | 4,945 | +135 | +2.8% | 3,000 |
| 2018/08/07 | 4,870 | 4,895 | 4,770 | 4,810 | -80 | -1.6% | 3,000 |
| 2018/08/06 | 4,940 | 4,950 | 4,870 | 4,890 | -75 | -1.5% | 2,200 |
| 2018/08/03 | 5,130 | 5,130 | 4,940 | 4,965 | -225 | -4.3% | 8,700 |
| 2018/08/02 | 5,300 | 5,330 | 5,080 | 5,190 | -160 | -3% | 7,900 |
| 2018/08/01 | 5,400 | 5,450 | 5,320 | 5,350 | +10 | +0.2% | 6,400 |
| 2018/07/31 | 5,240 | 5,360 | 5,230 | 5,340 | +100 | +1.9% | 5,200 |
| 2018/07/30 | 5,200 | 5,380 | 5,150 | 5,240 | +120 | +2.3% | 10,800 |
| 2018/07/27 | 5,310 | 5,320 | 5,100 | 5,120 | +180 | +3.6% | 17,100 |
| 2018/07/26 | 4,895 | 4,940 | 4,875 | 4,940 | +45 | +0.9% | 8,700 |
| 2018/07/25 | 4,810 | 4,895 | 4,810 | 4,895 | +50 | +1% | 3,700 |
| 2018/07/24 | 4,830 | 4,855 | 4,830 | 4,845 | +15 | +0.3% | 1,000 |
| 2018/07/23 | 4,845 | 4,880 | 4,730 | 4,830 | +10 | +0.2% | 6,300 |
| 2018/07/20 | 4,800 | 4,845 | 4,775 | 4,820 | +20 | +0.4% | 4,200 |
| 2018/07/19 | 4,785 | 4,890 | 4,725 | 4,800 | +55 | +1.2% | 6,900 |
| 2018/07/18 | 4,660 | 4,785 | 4,660 | 4,745 | +95 | +2% | 3,100 |
| 2018/07/17 | 4,585 | 4,650 | 4,575 | 4,650 | +205 | +4.6% | 10,800 |
| 2018/07/13 | 4,445 | 4,480 | 4,445 | 4,445 | +20 | +0.5% | 1,700 |
| 2018/07/12 | 4,440 | 4,445 | 4,425 | 4,425 | -35 | -0.8% | 1,500 |
| 2018/07/11 | 4,520 | 4,520 | 4,435 | 4,460 | -60 | -1.3% | 1,400 |
| 2018/07/10 | 4,485 | 4,560 | 4,485 | 4,520 | +35 | +0.8% | 1,200 |
| 2018/07/09 | 4,550 | 4,565 | 4,465 | 4,485 | +75 | +1.7% | 2,300 |
| 2018/07/06 | 4,400 | 4,460 | 4,400 | 4,410 | +10 | +0.2% | 1,700 |
| 2018/07/05 | 4,400 | 4,455 | 4,400 | 4,400 | -70 | -1.6% | 1,000 |
| 2018/07/04 | 4,465 | 4,480 | 4,410 | 4,470 | ±0 | ±0% | 600 |
| 2018/07/03 | 4,350 | 4,480 | 4,350 | 4,470 | +50 | +1.1% | 2,300 |
| 2018/07/02 | 4,350 | 4,500 | 4,335 | 4,420 | ±0 | ±0% | 8,100 |
| 2018/06/29 | 4,420 | 4,420 | 4,420 | 4,420 | -15 | -0.3% | 100 |
| 2018/06/28 | 4,305 | 4,445 | 4,305 | 4,435 | +60 | +1.4% | 1,500 |
| 2018/06/27 | 4,400 | 4,400 | 4,250 | 4,375 | -60 | -1.4% | 2,100 |
| 2018/06/26 | 4,400 | 4,435 | 4,395 | 4,435 | -35 | -0.8% | 2,000 |
| 2018/06/25 | 4,500 | 4,530 | 4,440 | 4,470 | -30 | -0.7% | 3,900 |
| 2018/06/22 | 4,475 | 4,500 | 4,475 | 4,500 | +20 | +0.4% | 500 |
| 2018/06/21 | 4,445 | 4,535 | 4,445 | 4,480 | +145 | +3.3% | 1,700 |
| 2018/06/20 | 4,320 | 4,385 | 4,085 | 4,335 | -55 | -1.3% | 7,800 |
| 2018/06/19 | 4,500 | 4,500 | 4,305 | 4,390 | -110 | -2.4% | 5,300 |
1651～
1700
件表示中 / 4738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 | 90,000円 | - | - | - | - | 0.86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 |
| エアーテック | 104,400円 | -0.1% | -11.7% | 4.79% | 10.86倍 | 0.74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 |
| ＪＵＫＩ | 35,900円 | +10.3% | - | 2.79% | 10.71倍 | 0.34倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| エーワン精密 | 194,400円 | +4.3% | -10.7% | 5.14% | 113.49倍 | 1.26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 |
| ヨシタケ | 72,800円 | +7.0% | +9.7% | 3.85% | 7.81倍 | 0.55倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
市場注目の銘柄
チャート関連のコラム
