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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 1,380 | 1,450 | 1,365.5 | 1,450 | +85 | +6.2% | 29,400 |
| 2016/06/10 | 1,359 | 1,365 | 1,359 | 1,365 | +5.5 | +0.4% | 1,600 |
| 2016/06/09 | 1,350 | 1,359.5 | 1,340 | 1,359.5 | +9.5 | +0.7% | 9,000 |
| 2016/06/08 | 1,348.5 | 1,350 | 1,340 | 1,350 | +1.5 | +0.1% | 2,000 |
| 2016/06/07 | 1,357.5 | 1,357.5 | 1,334.5 | 1,348.5 | +10 | +0.7% | 2,200 |
| 2016/06/06 | 1,319 | 1,340 | 1,296 | 1,338.5 | +14 | +1.1% | 7,000 |
| 2016/06/03 | 1,322.5 | 1,327.5 | 1,322.5 | 1,324.5 | +15 | +1.1% | 1,800 |
| 2016/06/02 | 1,308.5 | 1,320 | 1,308.5 | 1,309.5 | -10.5 | -0.8% | 2,400 |
| 2016/06/01 | 1,333 | 1,333 | 1,311.5 | 1,320 | -14 | -1% | 2,800 |
| 2016/05/31 | 1,317 | 1,335 | 1,310 | 1,334 | +27 | +2.1% | 8,400 |
| 2016/05/30 | 1,305 | 1,316.5 | 1,305 | 1,307 | +12 | +0.9% | 2,400 |
| 2016/05/27 | 1,310 | 1,310.5 | 1,284.5 | 1,295 | -10 | -0.8% | 7,600 |
| 2016/05/26 | 1,300 | 1,312.5 | 1,277.5 | 1,305 | +30 | +2.4% | 7,400 |
| 2016/05/25 | 1,275 | 1,285 | 1,271.5 | 1,275 | +9 | +0.7% | 6,200 |
| 2016/05/24 | 1,274 | 1,275 | 1,266 | 1,266 | +1.5 | +0.1% | 4,800 |
| 2016/05/23 | 1,260 | 1,273.5 | 1,260 | 1,264.5 | +7 | +0.6% | 7,600 |
| 2016/05/20 | 1,240 | 1,292.5 | 1,240 | 1,257.5 | -1.5 | -0.1% | 7,400 |
| 2016/05/19 | 1,256.5 | 1,265 | 1,250.5 | 1,259 | +4 | +0.3% | 11,800 |
| 2016/05/18 | 1,267.5 | 1,271.5 | 1,255 | 1,255 | -27 | -2.1% | 15,200 |
| 2016/05/17 | 1,330.5 | 1,331 | 1,280 | 1,282 | -51.5 | -3.9% | 19,200 |
| 2016/05/16 | 1,330.5 | 1,359 | 1,330.5 | 1,333.5 | -10.5 | -0.8% | 5,400 |
| 2016/05/13 | 1,379.5 | 1,379.5 | 1,343 | 1,344 | -10.5 | -0.8% | 9,800 |
| 2016/05/12 | 1,347.5 | 1,355 | 1,310.5 | 1,354.5 | +107 | +8.6% | 36,400 |
| 2016/05/11 | 1,257.5 | 1,257.5 | 1,245 | 1,247.5 | -10 | -0.8% | 7,200 |
| 2016/05/10 | 1,265 | 1,265 | 1,235.5 | 1,257.5 | -19.5 | -1.5% | 14,200 |
| 2016/05/09 | 1,315 | 1,325 | 1,277 | 1,277 | -9 | -0.7% | 6,200 |
| 2016/05/06 | 1,275 | 1,349 | 1,260 | 1,286 | +21 | +1.7% | 27,400 |
| 2016/05/02 | 1,231.5 | 1,285.5 | 1,231.5 | 1,265 | +108.5 | +9.4% | 19,800 |
| 2016/04/28 | 1,155.5 | 1,186.5 | 1,155.5 | 1,156.5 | +26.5 | +2.3% | 10,400 |
| 2016/04/27 | 1,149 | 1,149 | 1,130 | 1,130 | -10 | -0.9% | 400 |
| 2016/04/26 | 1,150 | 1,150 | 1,135 | 1,140 | -5 | -0.4% | 1,800 |
| 2016/04/25 | 1,150 | 1,150 | 1,145 | 1,145 | ±0 | ±0% | 600 |
| 2016/04/22 | 1,145 | 1,145 | 1,145 | 1,145 | -5 | -0.4% | 200 |
| 2016/04/21 | 1,164.5 | 1,164.5 | 1,149.5 | 1,150 | +12.5 | +1.1% | 2,200 |
| 2016/04/20 | 1,150 | 1,150 | 1,137.5 | 1,137.5 | -12.5 | -1.1% | 800 |
| 2016/04/19 | 1,165 | 1,165 | 1,149.5 | 1,150 | +25 | +2.2% | 2,400 |
| 2016/04/18 | 1,140 | 1,140 | 1,125 | 1,125 | -15 | -1.3% | 2,200 |
| 2016/04/15 | 1,137.5 | 1,150.5 | 1,137.5 | 1,140 | +2.5 | +0.2% | 1,800 |
| 2016/04/14 | 1,151.5 | 1,152 | 1,126.5 | 1,137.5 | -17.5 | -1.5% | 1,800 |
| 2016/04/13 | 1,155 | 1,155 | 1,155 | 1,155 | +4.5 | +0.4% | 400 |
| 2016/04/12 | 1,152.5 | 1,152.5 | 1,150.5 | 1,150.5 | -9 | -0.8% | 400 |
| 2016/04/11 | 1,145 | 1,160 | 1,145 | 1,159.5 | - | - | 600 |
| 2016/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/06 | 1,125 | 1,125 | 1,125 | 1,125 | +1 | +0.1% | 400 |
| 2016/04/05 | 1,124 | 1,124 | 1,124 | 1,124 | ±0 | ±0% | 600 |
| 2016/04/04 | 1,134.5 | 1,135 | 1,124 | 1,124 | -16 | -1.4% | 1,000 |
| 2016/04/01 | 1,160 | 1,160 | 1,140 | 1,140 | -10 | -0.9% | 800 |
| 2016/03/31 | 1,175 | 1,175.5 | 1,150 | 1,150 | -37.5 | -3.2% | 2,000 |
| 2016/03/30 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | -7.5 | -0.6% | 200 |
2251～
2300
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
