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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 1,990 | 2,022.5 | 1,987.5 | 2,022.5 | +32.5 | +1.6% | 8,400 |
| 2016/08/23 | 1,902.5 | 2,000 | 1,902.5 | 1,990 | +87.5 | +4.6% | 7,400 |
| 2016/08/22 | 1,862.5 | 1,912.5 | 1,827.5 | 1,902.5 | +40 | +2.1% | 6,000 |
| 2016/08/19 | 1,850 | 1,865 | 1,845 | 1,862.5 | +25 | +1.4% | 3,800 |
| 2016/08/18 | 1,855 | 1,855 | 1,802.5 | 1,837.5 | -2.5 | -0.1% | 6,400 |
| 2016/08/17 | 1,870 | 1,875 | 1,840 | 1,840 | -30 | -1.6% | 4,400 |
| 2016/08/16 | 1,892.5 | 1,892.5 | 1,857.5 | 1,870 | -52.5 | -2.7% | 4,400 |
| 2016/08/15 | 1,947.5 | 1,947.5 | 1,922.5 | 1,922.5 | -2.5 | -0.1% | 3,200 |
| 2016/08/12 | 1,927.5 | 1,927.5 | 1,875 | 1,925 | -2.5 | -0.1% | 3,000 |
| 2016/08/10 | 1,947.5 | 1,985 | 1,920 | 1,927.5 | +27.5 | +1.4% | 3,000 |
| 2016/08/09 | 1,830 | 1,902.5 | 1,710 | 1,900 | ±0 | ±0% | 28,600 |
| 2016/08/08 | 1,985 | 2,020 | 1,892.5 | 1,900 | -90 | -4.5% | 13,600 |
| 2016/08/05 | 1,975 | 1,990 | 1,940 | 1,990 | +40 | +2.1% | 7,200 |
| 2016/08/04 | 1,977.5 | 2,025 | 1,950 | 1,950 | +20 | +1% | 18,400 |
| 2016/08/03 | 1,940 | 2,010 | 1,930 | 1,930 | -80 | -4% | 11,000 |
| 2016/08/02 | 1,912.5 | 2,010 | 1,850 | 2,010 | +62.5 | +3.2% | 37,800 |
| 2016/08/01 | 1,857.5 | 2,052.5 | 1,780 | 1,947.5 | +230 | +13.4% | 83,400 |
| 2016/07/29 | 1,717.5 | 1,717.5 | 1,675 | 1,717.5 | +251 | +17.1% | 53,200 |
| 2016/07/28 | 1,440 | 1,466.5 | 1,435.5 | 1,466.5 | +44.5 | +3.1% | 11,400 |
| 2016/07/27 | 1,412 | 1,435 | 1,412 | 1,422 | +14.5 | +1% | 11,600 |
| 2016/07/26 | 1,385 | 1,407.5 | 1,385 | 1,407.5 | +22.5 | +1.6% | 7,000 |
| 2016/07/25 | 1,388.5 | 1,388.5 | 1,385 | 1,385 | -3.5 | -0.3% | 4,400 |
| 2016/07/22 | 1,382.5 | 1,395 | 1,382.5 | 1,388.5 | -16.5 | -1.2% | 1,400 |
| 2016/07/21 | 1,405.5 | 1,405.5 | 1,383 | 1,405 | -0.5 | ±0% | 1,000 |
| 2016/07/20 | 1,399 | 1,415 | 1,399 | 1,405.5 | +23.5 | +1.7% | 1,600 |
| 2016/07/19 | 1,375 | 1,399 | 1,375 | 1,382 | +15.5 | +1.1% | 2,400 |
| 2016/07/15 | 1,392 | 1,392 | 1,366.5 | 1,366.5 | -0.5 | ±0% | 2,200 |
| 2016/07/14 | 1,367.5 | 1,367.5 | 1,367 | 1,367 | +23 | +1.7% | 400 |
| 2016/07/13 | 1,346.5 | 1,357.5 | 1,343 | 1,344 | -2.5 | -0.2% | 2,400 |
| 2016/07/12 | 1,332 | 1,357 | 1,332 | 1,346.5 | +1.5 | +0.1% | 4,000 |
| 2016/07/11 | 1,350 | 1,369 | 1,345 | 1,345 | +19.5 | +1.5% | 1,400 |
| 2016/07/08 | 1,325.5 | 1,325.5 | 1,324.5 | 1,325.5 | -3.5 | -0.3% | 1,800 |
| 2016/07/07 | 1,325.5 | 1,329 | 1,325 | 1,329 | +3.5 | +0.3% | 2,000 |
| 2016/07/06 | 1,325 | 1,325.5 | 1,325 | 1,325.5 | -19.5 | -1.4% | 3,000 |
| 2016/07/05 | 1,375 | 1,375 | 1,345 | 1,345 | ±0 | ±0% | 2,000 |
| 2016/07/04 | 1,346 | 1,346 | 1,345 | 1,345 | ±0 | ±0% | 3,600 |
| 2016/07/01 | 1,360 | 1,360 | 1,345 | 1,345 | +2 | +0.1% | 1,200 |
| 2016/06/30 | 1,360 | 1,393.5 | 1,341 | 1,343 | +2.5 | +0.2% | 4,600 |
| 2016/06/29 | 1,331 | 1,340.5 | 1,331 | 1,340.5 | +10.5 | +0.8% | 800 |
| 2016/06/28 | 1,325 | 1,330 | 1,325 | 1,330 | -11 | -0.8% | 400 |
| 2016/06/27 | 1,400 | 1,400 | 1,304.5 | 1,341 | +40.5 | +3.1% | 5,600 |
| 2016/06/24 | 1,343 | 1,343 | 1,300 | 1,300.5 | -39.5 | -2.9% | 8,200 |
| 2016/06/23 | 1,325 | 1,365 | 1,305.5 | 1,340 | +10 | +0.8% | 5,000 |
| 2016/06/22 | 1,320 | 1,330 | 1,320 | 1,330 | -15 | -1.1% | 3,000 |
| 2016/06/21 | 1,312.5 | 1,345 | 1,312.5 | 1,345 | +20 | +1.5% | 4,800 |
| 2016/06/20 | 1,324 | 1,330 | 1,307.5 | 1,325 | +1 | +0.1% | 7,800 |
| 2016/06/17 | 1,324 | 1,324 | 1,324 | 1,324 | ±0 | ±0% | 400 |
| 2016/06/16 | 1,375 | 1,375 | 1,301 | 1,324 | -53.5 | -3.9% | 11,400 |
| 2016/06/15 | 1,390 | 1,390 | 1,358.5 | 1,377.5 | -30.5 | -2.2% | 7,200 |
| 2016/06/14 | 1,500 | 1,532.5 | 1,390 | 1,408 | -42 | -2.9% | 17,800 |
2201～
2250
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% | 9.17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
