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 |
|---|---|---|---|---|---|---|---|
| 2016/02/18 | 1,150 | 1,150 | 1,125 | 1,128 | +23 | +2.1% | 1,200 |
| 2016/02/17 | 1,107 | 1,108 | 1,105 | 1,105 | -20.5 | -1.8% | 800 |
| 2016/02/16 | 1,100.5 | 1,125.5 | 1,100.5 | 1,125.5 | ±0 | ±0% | 400 |
| 2016/02/15 | 1,100 | 1,125.5 | 1,100 | 1,125.5 | +25.5 | +2.3% | 2,600 |
| 2016/02/12 | 1,169 | 1,169 | 1,086 | 1,100 | -50 | -4.3% | 4,800 |
| 2016/02/10 | 1,200 | 1,200 | 1,150 | 1,150 | -37 | -3.1% | 2,600 |
| 2016/02/09 | 1,187 | 1,187 | 1,162.5 | 1,187 | -4.5 | -0.4% | 2,400 |
| 2016/02/08 | 1,176 | 1,191.5 | 1,176 | 1,191.5 | ±0 | ±0% | 600 |
| 2016/02/05 | 1,177.5 | 1,191.5 | 1,176.5 | 1,191.5 | -0.5 | ±0% | 1,200 |
| 2016/02/04 | 1,192 | 1,192 | 1,192 | 1,192 | ±0 | ±0% | 200 |
| 2016/02/03 | 1,192.5 | 1,192.5 | 1,186.5 | 1,192 | -15.5 | -1.3% | 2,600 |
| 2016/02/02 | 1,200 | 1,207.5 | 1,200 | 1,207.5 | +55.5 | +4.8% | 3,800 |
| 2016/02/01 | 1,175 | 1,175 | 1,149.5 | 1,152 | -23 | -2% | 2,000 |
| 2016/01/29 | 1,192.5 | 1,192.5 | 1,175 | 1,175 | - | - | 600 |
| 2016/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/27 | 1,200 | 1,200 | 1,193.5 | 1,193.5 | +42.5 | +3.7% | 1,200 |
| 2016/01/26 | 1,150.5 | 1,151 | 1,150 | 1,151 | - | - | 2,800 |
| 2016/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/22 | 1,150 | 1,150 | 1,150 | 1,150 | +30 | +2.7% | 200 |
| 2016/01/21 | 1,126.5 | 1,132.5 | 1,120 | 1,120 | -12.5 | -1.1% | 2,400 |
| 2016/01/20 | 1,135 | 1,135 | 1,132.5 | 1,132.5 | - | - | 17,800 |
| 2016/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/18 | 1,150 | 1,150 | 1,125 | 1,132.5 | -57.5 | -4.8% | 3,600 |
| 2016/01/15 | 1,190 | 1,190 | 1,190 | 1,190 | +22.5 | +1.9% | 1,200 |
| 2016/01/14 | 1,167.5 | 1,167.5 | 1,167.5 | 1,167.5 | - | - | 400 |
| 2016/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/12 | 1,165 | 1,166.5 | 1,165 | 1,165 | -10.5 | -0.9% | 2,400 |
| 2016/01/08 | 1,175.5 | 1,175.5 | 1,175.5 | 1,175.5 | ±0 | ±0% | 600 |
| 2016/01/07 | 1,176 | 1,177.5 | 1,175.5 | 1,175.5 | -24.5 | -2% | 1,400 |
| 2016/01/06 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2016/01/05 | 1,197 | 1,200 | 1,163.5 | 1,200 | +23 | +2% | 3,800 |
| 2016/01/04 | 1,151 | 1,197.5 | 1,150.5 | 1,177 | +1 | +0.1% | 4,800 |
| 2015/12/30 | 1,200 | 1,200 | 1,176 | 1,176 | -4 | -0.3% | 1,200 |
| 2015/12/29 | 1,199.5 | 1,199.5 | 1,180 | 1,180 | -16 | -1.3% | 1,200 |
| 2015/12/28 | 1,146.5 | 1,196 | 1,144 | 1,196 | +38 | +3.3% | 9,600 |
| 2015/12/25 | 1,178.5 | 1,178.5 | 1,146 | 1,158 | -29.5 | -2.5% | 7,600 |
| 2015/12/24 | 1,190.5 | 1,195 | 1,151 | 1,187.5 | -17.5 | -1.5% | 6,200 |
| 2015/12/22 | 1,212 | 1,214.5 | 1,200 | 1,205 | +5 | +0.4% | 4,200 |
| 2015/12/21 | 1,206 | 1,224 | 1,199.5 | 1,200 | -15 | -1.2% | 5,000 |
| 2015/12/18 | 1,225 | 1,225.5 | 1,207.5 | 1,215 | -10.5 | -0.9% | 3,000 |
| 2015/12/17 | 1,245.5 | 1,245.5 | 1,225.5 | 1,225.5 | -20 | -1.6% | 2,600 |
| 2015/12/16 | 1,200 | 1,247.5 | 1,200 | 1,245.5 | +33.5 | +2.8% | 2,200 |
| 2015/12/15 | 1,200 | 1,214.5 | 1,200 | 1,212 | +22 | +1.8% | 1,200 |
| 2015/12/14 | 1,201 | 1,201 | 1,190 | 1,190 | -24.5 | -2% | 1,400 |
| 2015/12/11 | 1,222 | 1,222 | 1,190 | 1,214.5 | -12.5 | -1% | 4,400 |
| 2015/12/10 | 1,239 | 1,239 | 1,222.5 | 1,227 | -23 | -1.8% | 1,600 |
| 2015/12/09 | 1,255 | 1,255 | 1,250 | 1,250 | - | - | 2,000 |
| 2015/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/07 | 1,295 | 1,295 | 1,270 | 1,270 | +15 | +1.2% | 800 |
| 2015/12/04 | 1,251 | 1,260 | 1,251 | 1,255 | -35 | -2.7% | 2,200 |
2251～
2300
件表示中 / 4716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 | 82,800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 | 38,600円 | +6.4% | +5.6% | 5.05% | 13.27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 | 198,000円 | +2.5% | +8.2% | 3.79% | 11.41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 | 182,600円 | +4.3% | -10.7% | 5.48% | 106.60倍 | 1.19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 |
| ヨシタケ | 65,500円 | +8.4% | -9.0% | 4.12% | 8.33倍 | 0.52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
