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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 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 |
1851～
1900
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
