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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/07 | 3,620 | 3,695 | 3,620 | 3,690 | +75 | +2.1% | 6,600 |
| 2017/12/06 | 3,730 | 3,730 | 3,605 | 3,615 | -130 | -3.5% | 5,600 |
| 2017/12/05 | 3,730 | 3,845 | 3,700 | 3,745 | -30 | -0.8% | 7,700 |
| 2017/12/04 | 3,800 | 3,840 | 3,750 | 3,775 | +25 | +0.7% | 2,500 |
| 2017/12/01 | 3,895 | 3,895 | 3,750 | 3,750 | -165 | -4.2% | 11,200 |
| 2017/11/30 | 3,900 | 3,930 | 3,855 | 3,915 | +10 | +0.3% | 5,700 |
| 2017/11/29 | 3,990 | 4,015 | 3,860 | 3,905 | -65 | -1.6% | 18,800 |
| 2017/11/28 | 3,925 | 3,970 | 3,870 | 3,970 | +80 | +2.1% | 8,800 |
| 2017/11/27 | 3,835 | 3,930 | 3,835 | 3,890 | +90 | +2.4% | 15,100 |
| 2017/11/24 | 3,695 | 3,800 | 3,640 | 3,800 | +140 | +3.8% | 10,200 |
| 2017/11/22 | 3,635 | 3,700 | 3,635 | 3,660 | +55 | +1.5% | 5,400 |
| 2017/11/21 | 3,600 | 3,640 | 3,590 | 3,605 | +15 | +0.4% | 7,100 |
| 2017/11/20 | 3,565 | 3,590 | 3,515 | 3,590 | +25 | +0.7% | 4,300 |
| 2017/11/17 | 3,625 | 3,635 | 3,470 | 3,565 | +25 | +0.7% | 4,900 |
| 2017/11/16 | 3,530 | 3,595 | 3,525 | 3,540 | +20 | +0.6% | 7,700 |
| 2017/11/15 | 3,805 | 3,835 | 3,505 | 3,520 | -270 | -7.1% | 17,700 |
| 2017/11/14 | 3,815 | 3,880 | 3,725 | 3,790 | +40 | +1.1% | 17,200 |
| 2017/11/13 | 3,770 | 3,790 | 3,670 | 3,750 | +25 | +0.7% | 7,400 |
| 2017/11/10 | 3,655 | 3,750 | 3,560 | 3,725 | +75 | +2.1% | 8,300 |
| 2017/11/09 | 3,670 | 3,750 | 3,620 | 3,650 | +5 | +0.1% | 9,200 |
| 2017/11/08 | 3,650 | 3,650 | 3,585 | 3,645 | -15 | -0.4% | 3,800 |
| 2017/11/07 | 3,530 | 3,680 | 3,530 | 3,660 | +125 | +3.5% | 14,000 |
| 2017/11/06 | 3,570 | 3,570 | 3,520 | 3,535 | ±0 | ±0% | 8,300 |
| 2017/11/02 | 3,525 | 3,535 | 3,515 | 3,535 | -35 | -1% | 7,800 |
| 2017/11/01 | 3,535 | 3,580 | 3,525 | 3,570 | +25 | +0.7% | 7,500 |
| 2017/10/31 | 3,550 | 3,560 | 3,510 | 3,545 | +15 | +0.4% | 3,300 |
| 2017/10/30 | 3,550 | 3,550 | 3,470 | 3,530 | +50 | +1.4% | 8,200 |
| 2017/10/27 | 3,650 | 3,650 | 3,455 | 3,480 | +180 | +5.5% | 24,600 |
| 2017/10/26 | 3,300 | 3,310 | 3,230 | 3,300 | +35 | +1.1% | 4,800 |
| 2017/10/25 | 3,165 | 3,285 | 3,145 | 3,265 | +105 | +3.3% | 5,100 |
| 2017/10/24 | 3,180 | 3,195 | 3,160 | 3,160 | -20 | -0.6% | 1,200 |
| 2017/10/23 | 3,180 | 3,185 | 3,125 | 3,180 | +55 | +1.8% | 1,700 |
| 2017/10/20 | 3,150 | 3,185 | 3,080 | 3,125 | -95 | -3% | 2,900 |
| 2017/10/19 | 3,220 | 3,220 | 3,220 | 3,220 | ±0 | ±0% | 200 |
| 2017/10/18 | 3,250 | 3,250 | 3,220 | 3,220 | -55 | -1.7% | 900 |
| 2017/10/17 | 3,275 | 3,275 | 3,250 | 3,275 | ±0 | ±0% | 1,300 |
| 2017/10/16 | 3,285 | 3,330 | 3,275 | 3,275 | -55 | -1.7% | 1,700 |
| 2017/10/13 | 3,295 | 3,330 | 3,295 | 3,330 | +30 | +0.9% | 5,100 |
| 2017/10/12 | 3,260 | 3,325 | 3,260 | 3,300 | +10 | +0.3% | 1,600 |
| 2017/10/11 | 3,305 | 3,320 | 3,250 | 3,290 | -50 | -1.5% | 4,700 |
| 2017/10/10 | 3,285 | 3,370 | 3,270 | 3,340 | +50 | +1.5% | 7,500 |
| 2017/10/06 | 3,245 | 3,290 | 3,245 | 3,290 | +50 | +1.5% | 2,000 |
| 2017/10/05 | 3,240 | 3,245 | 3,240 | 3,240 | -5 | -0.2% | 600 |
| 2017/10/04 | 3,255 | 3,255 | 3,235 | 3,245 | +20 | +0.6% | 1,200 |
| 2017/10/03 | 3,225 | 3,245 | 3,220 | 3,225 | +15 | +0.5% | 4,100 |
1801～
1850
件表示中 / 4715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 | 82,200円 | - | - | - | - | 0.79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 |
| パンチ | 38,700円 | +6.4% | +5.6% | 5.03% | 13.31倍 | 0.52倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| 丸山製 | 199,000円 | +2.5% | +8.2% | 3.77% | 11.47倍 | 0.41倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| エーワン精密 | 181,600円 | +4.3% | -10.7% | 5.51% | 106.01倍 | 1.18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 |
| ＳＡＮＥＩ | 200,500円 | +3.5% | +3.4% | 2.99% | 6.56倍 | 0.68倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
市場注目の銘柄
チャート関連のコラム
