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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 4,565 | 4,575 | 4,410 | 4,575 | +45 | +1% | 4,900 |
| 2018/04/10 | 4,550 | 4,575 | 4,525 | 4,530 | -5 | -0.1% | 1,200 |
| 2018/04/09 | 4,560 | 4,585 | 4,495 | 4,535 | +45 | +1% | 4,300 |
| 2018/04/06 | 4,525 | 4,575 | 4,450 | 4,490 | +25 | +0.6% | 4,300 |
| 2018/04/05 | 4,610 | 4,640 | 4,420 | 4,465 | -140 | -3% | 6,800 |
| 2018/04/04 | 4,560 | 4,650 | 4,505 | 4,605 | +60 | +1.3% | 12,600 |
| 2018/04/03 | 4,315 | 4,545 | 4,300 | 4,545 | +245 | +5.7% | 13,700 |
| 2018/04/02 | 4,300 | 4,305 | 4,250 | 4,300 | ±0 | ±0% | 2,500 |
| 2018/03/30 | 4,225 | 4,325 | 4,225 | 4,300 | +75 | +1.8% | 4,200 |
| 2018/03/29 | 4,220 | 4,245 | 4,200 | 4,225 | +75 | +1.8% | 1,100 |
| 2018/03/28 | 4,160 | 4,240 | 4,150 | 4,150 | -45 | -1.1% | 1,700 |
| 2018/03/27 | 4,210 | 4,275 | 4,195 | 4,195 | +15 | +0.4% | 2,700 |
| 2018/03/26 | 4,215 | 4,220 | 4,030 | 4,180 | -170 | -3.9% | 10,000 |
| 2018/03/23 | 4,245 | 4,390 | 4,210 | 4,350 | -105 | -2.4% | 8,200 |
| 2018/03/22 | 4,460 | 4,515 | 4,430 | 4,455 | +5 | +0.1% | 15,600 |
| 2018/03/20 | 4,285 | 4,450 | 4,235 | 4,450 | +100 | +2.3% | 5,100 |
| 2018/03/19 | 4,475 | 4,475 | 4,315 | 4,350 | -155 | -3.4% | 3,900 |
| 2018/03/16 | 4,485 | 4,520 | 4,400 | 4,505 | ±0 | ±0% | 3,100 |
| 2018/03/15 | 4,435 | 4,520 | 4,325 | 4,505 | +75 | +1.7% | 7,200 |
| 2018/03/14 | 4,340 | 4,440 | 4,335 | 4,430 | +20 | +0.5% | 2,500 |
| 2018/03/13 | 4,295 | 4,410 | 4,285 | 4,410 | +110 | +2.6% | 2,900 |
| 2018/03/12 | 4,290 | 4,375 | 4,255 | 4,300 | +10 | +0.2% | 5,500 |
| 2018/03/09 | 4,180 | 4,290 | 4,170 | 4,290 | +135 | +3.2% | 4,300 |
| 2018/03/08 | 4,190 | 4,200 | 4,155 | 4,155 | -25 | -0.6% | 1,900 |
| 2018/03/07 | 4,205 | 4,360 | 4,125 | 4,180 | -35 | -0.8% | 5,000 |
| 2018/03/06 | 4,235 | 4,325 | 4,190 | 4,215 | +45 | +1.1% | 5,200 |
| 2018/03/05 | 4,315 | 4,335 | 4,115 | 4,170 | -180 | -4.1% | 9,200 |
| 2018/03/02 | 4,400 | 4,400 | 4,280 | 4,350 | -110 | -2.5% | 9,600 |
| 2018/03/01 | 4,575 | 4,575 | 4,460 | 4,460 | -130 | -2.8% | 6,500 |
| 2018/02/28 | 4,600 | 4,605 | 4,480 | 4,590 | +130 | +2.9% | 8,900 |
| 2018/02/27 | 4,595 | 4,605 | 4,450 | 4,460 | -30 | -0.7% | 8,200 |
| 2018/02/26 | 4,405 | 4,570 | 4,330 | 4,490 | +85 | +1.9% | 22,900 |
| 2018/02/23 | 4,395 | 4,440 | 4,330 | 4,405 | +35 | +0.8% | 8,900 |
| 2018/02/22 | 4,465 | 4,465 | 4,345 | 4,370 | -75 | -1.7% | 4,500 |
| 2018/02/21 | 4,425 | 4,500 | 4,400 | 4,445 | +25 | +0.6% | 6,000 |
| 2018/02/20 | 4,495 | 4,495 | 4,420 | 4,420 | +30 | +0.7% | 5,200 |
| 2018/02/19 | 4,300 | 4,400 | 4,235 | 4,390 | +175 | +4.2% | 4,600 |
| 2018/02/16 | 4,265 | 4,265 | 4,150 | 4,215 | +90 | +2.2% | 1,700 |
| 2018/02/15 | 4,140 | 4,225 | 4,125 | 4,125 | +25 | +0.6% | 1,600 |
| 2018/02/14 | 4,340 | 4,340 | 4,025 | 4,100 | -240 | -5.5% | 6,700 |
| 2018/02/13 | 4,345 | 4,460 | 4,325 | 4,340 | +65 | +1.5% | 4,400 |
| 2018/02/09 | 4,110 | 4,350 | 4,110 | 4,275 | -100 | -2.3% | 5,000 |
| 2018/02/08 | 4,310 | 4,500 | 4,310 | 4,375 | +60 | +1.4% | 4,700 |
| 2018/02/07 | 4,560 | 4,560 | 4,310 | 4,315 | -85 | -1.9% | 8,600 |
| 2018/02/06 | 4,205 | 4,470 | 4,005 | 4,400 | -295 | -6.3% | 36,600 |
| 2018/02/05 | 4,705 | 4,730 | 4,445 | 4,695 | -195 | -4% | 21,400 |
| 2018/02/02 | 4,860 | 4,890 | 4,715 | 4,890 | +30 | +0.6% | 9,600 |
| 2018/02/01 | 4,815 | 4,885 | 4,730 | 4,860 | +60 | +1.3% | 12,600 |
| 2018/01/31 | 4,525 | 4,820 | 4,400 | 4,800 | +250 | +5.5% | 25,400 |
| 2018/01/30 | 4,345 | 4,580 | 4,225 | 4,550 | +65 | +1.4% | 42,100 |
1801～
1850
件表示中 / 4793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 | 109,800円 | +5.6% | +0.6% | 2.64% | 9.18倍 | 1.05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 |
| ツバキナカシマ | 35,400円 | -5.8% | - | 0.00% | - | 0.24倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| ＴＯＹＯイノベ | 66,000円 | +11.0% | - | 5.30% | 90.16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 |
| 油研工 | 280,200円 | -3.3% | -27.2% | 5.35% | 12.33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 | 119,700円 | -0.1% | -11.7% | 4.59% | 12.50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
