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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 6,290 | 6,460 | 6,160 | 6,350 | +60 | +1% | 6,000 |
| 2018/11/14 | 6,640 | 6,640 | 6,210 | 6,290 | -270 | -4.1% | 10,200 |
| 2018/11/13 | 6,140 | 6,650 | 6,110 | 6,560 | +120 | +1.9% | 9,700 |
| 2018/11/12 | 6,510 | 6,620 | 6,310 | 6,440 | -260 | -3.9% | 16,600 |
| 2018/11/09 | 6,800 | 6,870 | 6,630 | 6,700 | -300 | -4.3% | 15,600 |
| 2018/11/08 | 6,900 | 7,080 | 6,900 | 7,000 | +280 | +4.2% | 24,700 |
| 2018/11/07 | 6,490 | 6,760 | 6,430 | 6,720 | +460 | +7.3% | 33,100 |
| 2018/11/06 | 6,300 | 6,310 | 6,110 | 6,260 | -40 | -0.6% | 10,100 |
| 2018/11/05 | 6,450 | 6,490 | 6,240 | 6,300 | -150 | -2.3% | 12,900 |
| 2018/11/02 | 6,000 | 6,450 | 5,920 | 6,450 | +470 | +7.9% | 27,300 |
| 2018/11/01 | 5,550 | 5,980 | 5,550 | 5,980 | +430 | +7.7% | 11,400 |
| 2018/10/31 | 5,790 | 5,790 | 5,500 | 5,550 | -150 | -2.6% | 13,100 |
| 2018/10/30 | 5,500 | 5,850 | 5,470 | 5,700 | ±0 | ±0% | 16,500 |
| 2018/10/29 | 5,860 | 6,180 | 5,610 | 5,700 | -160 | -2.7% | 21,200 |
| 2018/10/26 | 6,150 | 6,190 | 5,800 | 5,860 | -300 | -4.9% | 37,100 |
| 2018/10/25 | 5,600 | 6,350 | 5,540 | 6,160 | +370 | +6.4% | 61,400 |
| 2018/10/24 | 5,780 | 5,800 | 5,410 | 5,790 | +110 | +1.9% | 49,300 |
| 2018/10/23 | 5,500 | 5,680 | 5,410 | 5,680 | +700 | +14.1% | 90,600 |
| 2018/10/22 | 4,850 | 5,000 | 4,850 | 4,980 | +140 | +2.9% | 12,800 |
| 2018/10/19 | 4,755 | 4,840 | 4,735 | 4,840 | +15 | +0.3% | 3,000 |
| 2018/10/18 | 4,830 | 4,860 | 4,825 | 4,825 | -5 | -0.1% | 3,800 |
| 2018/10/17 | 4,790 | 4,830 | 4,755 | 4,830 | +100 | +2.1% | 2,700 |
| 2018/10/16 | 4,795 | 4,795 | 4,695 | 4,730 | -70 | -1.5% | 1,600 |
| 2018/10/15 | 4,825 | 4,830 | 4,760 | 4,800 | -20 | -0.4% | 3,800 |
| 2018/10/12 | 4,650 | 4,825 | 4,650 | 4,820 | +135 | +2.9% | 4,900 |
| 2018/10/11 | 4,645 | 4,765 | 4,620 | 4,685 | -130 | -2.7% | 9,500 |
| 2018/10/10 | 4,720 | 4,820 | 4,720 | 4,815 | +130 | +2.8% | 5,300 |
| 2018/10/09 | 4,660 | 4,695 | 4,640 | 4,685 | -30 | -0.6% | 1,700 |
| 2018/10/05 | 4,640 | 4,715 | 4,630 | 4,715 | +65 | +1.4% | 4,600 |
| 2018/10/04 | 4,660 | 4,660 | 4,640 | 4,650 | ±0 | ±0% | 2,900 |
| 2018/10/03 | 4,660 | 4,660 | 4,640 | 4,650 | -10 | -0.2% | 1,400 |
| 2018/10/02 | 4,650 | 4,660 | 4,650 | 4,660 | +10 | +0.2% | 2,700 |
| 2018/10/01 | 4,670 | 4,670 | 4,650 | 4,650 | +20 | +0.4% | 1,600 |
| 2018/09/28 | 4,630 | 4,645 | 4,600 | 4,630 | +25 | +0.5% | 1,400 |
| 2018/09/27 | 4,615 | 4,630 | 4,605 | 4,605 | -20 | -0.4% | 1,500 |
| 2018/09/26 | 4,625 | 4,650 | 4,625 | 4,625 | +5 | +0.1% | 3,300 |
| 2018/09/25 | 4,630 | 4,630 | 4,605 | 4,620 | -20 | -0.4% | 3,400 |
| 2018/09/21 | 4,630 | 4,640 | 4,620 | 4,640 | -25 | -0.5% | 1,300 |
| 2018/09/20 | 4,645 | 4,670 | 4,615 | 4,665 | +20 | +0.4% | 1,700 |
| 2018/09/19 | 4,605 | 4,650 | 4,605 | 4,645 | +40 | +0.9% | 3,800 |
| 2018/09/18 | 4,565 | 4,635 | 4,565 | 4,605 | +45 | +1% | 3,900 |
| 2018/09/14 | 4,310 | 4,560 | 4,305 | 4,560 | +320 | +7.5% | 6,100 |
| 2018/09/13 | 4,305 | 4,305 | 4,150 | 4,240 | -70 | -1.6% | 8,000 |
| 2018/09/12 | 4,410 | 4,410 | 4,305 | 4,310 | -115 | -2.6% | 5,900 |
| 2018/09/11 | 4,505 | 4,505 | 4,425 | 4,425 | -75 | -1.7% | 3,600 |
| 2018/09/10 | 4,485 | 4,565 | 4,485 | 4,500 | +15 | +0.3% | 3,500 |
| 2018/09/07 | 4,570 | 4,575 | 4,485 | 4,485 | -130 | -2.8% | 7,400 |
| 2018/09/06 | 4,650 | 4,650 | 4,575 | 4,615 | -55 | -1.2% | 5,000 |
| 2018/09/05 | 4,785 | 4,805 | 4,665 | 4,670 | -60 | -1.3% | 5,400 |
| 2018/09/04 | 4,795 | 4,795 | 4,730 | 4,730 | -75 | -1.6% | 3,100 |
1651～
1700
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 | 108,600円 | +5.6% | +0.6% | 2.67% | 9.08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 | 65,900円 | +11.0% | - | 5.31% | 90.02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 | 42,500円 | +10.3% | - | 2.35% | 12.68倍 | 0.43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 | 281,300円 | -3.3% | -27.2% | 5.33% | 12.38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 | 120,000円 | -0.1% | -11.7% | 4.58% | 12.53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
