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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 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 |
| 2018/01/29 | 4,305 | 4,485 | 4,265 | 4,485 | +240 | +5.7% | 32,600 |
| 2018/01/26 | 4,070 | 4,245 | 4,070 | 4,245 | +175 | +4.3% | 8,400 |
| 2018/01/25 | 4,075 | 4,120 | 4,050 | 4,070 | ±0 | ±0% | 4,000 |
| 2018/01/24 | 4,120 | 4,120 | 4,070 | 4,070 | -55 | -1.3% | 2,400 |
| 2018/01/23 | 4,170 | 4,185 | 4,070 | 4,125 | -35 | -0.8% | 5,300 |
| 2018/01/22 | 4,120 | 4,185 | 4,120 | 4,160 | +70 | +1.7% | 1,600 |
| 2018/01/19 | 4,155 | 4,155 | 4,080 | 4,090 | -65 | -1.6% | 4,600 |
| 2018/01/18 | 4,250 | 4,250 | 4,155 | 4,155 | +10 | +0.2% | 9,300 |
| 2018/01/17 | 4,125 | 4,185 | 4,100 | 4,145 | -65 | -1.5% | 7,000 |
| 2018/01/16 | 4,205 | 4,240 | 4,205 | 4,210 | +35 | +0.8% | 5,000 |
| 2018/01/15 | 4,155 | 4,210 | 4,120 | 4,175 | +90 | +2.2% | 10,000 |
| 2018/01/12 | 3,950 | 4,085 | 3,915 | 4,085 | +185 | +4.7% | 9,300 |
| 2018/01/11 | 3,945 | 3,945 | 3,870 | 3,900 | -15 | -0.4% | 3,300 |
| 2018/01/10 | 3,870 | 3,950 | 3,870 | 3,915 | +50 | +1.3% | 3,900 |
| 2018/01/09 | 3,850 | 3,870 | 3,810 | 3,865 | +60 | +1.6% | 5,600 |
| 2018/01/05 | 3,800 | 3,825 | 3,780 | 3,805 | -35 | -0.9% | 4,700 |
| 2018/01/04 | 3,810 | 3,855 | 3,725 | 3,840 | +30 | +0.8% | 4,000 |
| 2017/12/29 | 3,765 | 3,815 | 3,765 | 3,810 | +45 | +1.2% | 1,500 |
| 2017/12/28 | 3,865 | 3,865 | 3,705 | 3,765 | -70 | -1.8% | 2,900 |
| 2017/12/27 | 3,780 | 3,870 | 3,760 | 3,835 | +130 | +3.5% | 5,900 |
| 2017/12/26 | 3,620 | 3,725 | 3,610 | 3,705 | +65 | +1.8% | 6,000 |
| 2017/12/25 | 3,665 | 3,665 | 3,615 | 3,640 | -25 | -0.7% | 2,900 |
| 2017/12/22 | 3,680 | 3,700 | 3,630 | 3,665 | +25 | +0.7% | 6,900 |
| 2017/12/21 | 3,620 | 3,690 | 3,615 | 3,640 | +20 | +0.6% | 7,600 |
| 2017/12/20 | 3,555 | 3,620 | 3,475 | 3,620 | +60 | +1.7% | 5,000 |
| 2017/12/19 | 3,650 | 3,650 | 3,560 | 3,560 | -90 | -2.5% | 8,200 |
| 2017/12/18 | 3,730 | 3,730 | 3,645 | 3,650 | -30 | -0.8% | 8,800 |
| 2017/12/15 | 3,680 | 3,720 | 3,650 | 3,680 | -5 | -0.1% | 4,400 |
| 2017/12/14 | 3,700 | 3,715 | 3,665 | 3,685 | ±0 | ±0% | 3,700 |
| 2017/12/13 | 3,725 | 3,735 | 3,665 | 3,685 | -15 | -0.4% | 5,500 |
| 2017/12/12 | 3,725 | 3,725 | 3,670 | 3,700 | +20 | +0.5% | 3,600 |
| 2017/12/11 | 3,690 | 3,705 | 3,675 | 3,680 | -10 | -0.3% | 2,500 |
| 2017/12/08 | 3,745 | 3,745 | 3,660 | 3,690 | ±0 | ±0% | 3,100 |
1801～
1850
件表示中 / 4760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 | 94,700円 | - | - | - | - | 0.91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 |
| ＪＵＫＩ | 38,200円 | +10.3% | - | 2.62% | 11.40倍 | 0.37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 |
| エアーテック | 106,700円 | -0.1% | -11.7% | 4.69% | 11.12倍 | 0.75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 |
| 岡野バル | 593,000円 | -15.2% | - | 1.01% | 13.60倍 | 0.81倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| ヨシタケ | 75,000円 | +7.0% | +9.7% | 3.73% | 8.05倍 | 0.57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
