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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,255 | 3,265 | 3,255 | 3,265 | +15 | +0.5% | 200 |
| 2017/07/19 | 3,215 | 3,250 | 3,210 | 3,250 | -35 | -1.1% | 1,500 |
| 2017/07/18 | 3,370 | 3,370 | 3,285 | 3,285 | -55 | -1.6% | 1,100 |
| 2017/07/14 | 3,360 | 3,360 | 3,315 | 3,340 | -10 | -0.3% | 3,200 |
| 2017/07/13 | 3,345 | 3,350 | 3,340 | 3,350 | +5 | +0.1% | 1,200 |
| 2017/07/12 | 3,320 | 3,350 | 3,320 | 3,345 | +30 | +0.9% | 1,900 |
| 2017/07/11 | 3,245 | 3,350 | 3,245 | 3,315 | +55 | +1.7% | 3,400 |
| 2017/07/10 | 3,265 | 3,265 | 3,225 | 3,260 | +45 | +1.4% | 2,500 |
| 2017/07/07 | 3,195 | 3,215 | 3,195 | 3,215 | -30 | -0.9% | 1,300 |
| 2017/07/06 | 3,250 | 3,250 | 3,230 | 3,245 | -5 | -0.2% | 1,500 |
| 2017/07/05 | 3,195 | 3,250 | 3,195 | 3,250 | +70 | +2.2% | 1,600 |
| 2017/07/04 | 3,190 | 3,190 | 3,160 | 3,180 | -20 | -0.6% | 3,600 |
| 2017/07/03 | 3,160 | 3,230 | 3,160 | 3,200 | -30 | -0.9% | 6,700 |
| 2017/06/30 | 3,290 | 3,290 | 3,175 | 3,230 | -80 | -2.4% | 6,300 |
| 2017/06/29 | 3,335 | 3,350 | 3,310 | 3,310 | -25 | -0.7% | 2,900 |
| 2017/06/28 | 3,420 | 3,430 | 3,335 | 3,335 | -45 | -1.3% | 3,600 |
| 2017/06/27 | 3,405 | 3,405 | 3,335 | 3,380 | +70 | +2.1% | 4,600 |
| 2017/06/26 | 3,415 | 3,415 | 3,295 | 3,310 | -35 | -1% | 6,400 |
| 2017/06/23 | 3,380 | 3,380 | 3,335 | 3,345 | +15 | +0.5% | 1,900 |
| 2017/06/22 | 3,335 | 3,385 | 3,330 | 3,330 | ±0 | ±0% | 2,700 |
| 2017/06/21 | 3,350 | 3,390 | 3,330 | 3,330 | -60 | -1.8% | 2,800 |
| 2017/06/20 | 3,340 | 3,400 | 3,340 | 3,390 | +55 | +1.6% | 2,600 |
| 2017/06/19 | 3,330 | 3,345 | 3,310 | 3,335 | -30 | -0.9% | 2,900 |
| 2017/06/16 | 3,410 | 3,425 | 3,345 | 3,365 | -105 | -3% | 6,600 |
| 2017/06/15 | 3,550 | 3,550 | 3,465 | 3,470 | -80 | -2.3% | 2,500 |
| 2017/06/14 | 3,550 | 3,590 | 3,550 | 3,550 | ±0 | ±0% | 2,500 |
| 2017/06/13 | 3,570 | 3,590 | 3,550 | 3,550 | -25 | -0.7% | 3,700 |
| 2017/06/12 | 3,600 | 3,630 | 3,545 | 3,575 | +5 | +0.1% | 8,300 |
| 2017/06/09 | 3,545 | 3,585 | 3,520 | 3,570 | +80 | +2.3% | 3,400 |
| 2017/06/08 | 3,540 | 3,580 | 3,490 | 3,490 | -40 | -1.1% | 7,000 |
| 2017/06/07 | 3,530 | 3,530 | 3,520 | 3,530 | +40 | +1.1% | 2,100 |
| 2017/06/06 | 3,485 | 3,510 | 3,485 | 3,490 | +15 | +0.4% | 2,900 |
| 2017/06/05 | 3,500 | 3,500 | 3,435 | 3,475 | -40 | -1.1% | 3,500 |
| 2017/06/02 | 3,545 | 3,545 | 3,500 | 3,515 | +15 | +0.4% | 5,400 |
| 2017/06/01 | 3,455 | 3,555 | 3,450 | 3,500 | +55 | +1.6% | 7,900 |
| 2017/05/31 | 3,475 | 3,485 | 3,415 | 3,445 | -10 | -0.3% | 6,300 |
| 2017/05/30 | 3,515 | 3,515 | 3,455 | 3,455 | -85 | -2.4% | 3,500 |
| 2017/05/29 | 3,495 | 3,545 | 3,495 | 3,540 | +45 | +1.3% | 8,800 |
| 2017/05/26 | 3,380 | 3,495 | 3,360 | 3,495 | +160 | +4.8% | 18,400 |
| 2017/05/25 | 3,390 | 3,390 | 3,305 | 3,335 | +10 | +0.3% | 7,300 |
| 2017/05/24 | 3,335 | 3,365 | 3,260 | 3,325 | -25 | -0.7% | 5,600 |
| 2017/05/23 | 3,415 | 3,425 | 3,300 | 3,350 | -75 | -2.2% | 7,100 |
| 2017/05/22 | 3,415 | 3,440 | 3,400 | 3,425 | +10 | +0.3% | 2,600 |
| 2017/05/19 | 3,400 | 3,435 | 3,395 | 3,415 | +15 | +0.4% | 5,800 |
| 2017/05/18 | 3,315 | 3,420 | 3,315 | 3,400 | -55 | -1.6% | 9,100 |
| 2017/05/17 | 3,280 | 3,500 | 3,280 | 3,455 | +205 | +6.3% | 21,900 |
| 2017/05/16 | 3,135 | 3,250 | 3,105 | 3,250 | +115 | +3.7% | 17,200 |
| 2017/05/15 | 3,080 | 3,145 | 3,080 | 3,135 | +50 | +1.6% | 5,100 |
| 2017/05/12 | 3,105 | 3,110 | 3,085 | 3,085 | -35 | -1.1% | 3,600 |
| 2017/05/11 | 3,140 | 3,140 | 3,100 | 3,120 | -20 | -0.6% | 6,300 |
1901～
1950
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
