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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 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 |
| 2015/12/03 | 1,290 | 1,292.5 | 1,290 | 1,290 | -10 | -0.8% | 1,200 |
| 2015/12/02 | 1,300 | 1,300 | 1,286 | 1,300 | -26.5 | -2% | 3,600 |
| 2015/12/01 | 1,311.5 | 1,330 | 1,299.5 | 1,326.5 | +2.5 | +0.2% | 3,400 |
| 2015/11/30 | 1,329.5 | 1,329.5 | 1,280 | 1,324 | ±0 | ±0% | 1,800 |
| 2015/11/27 | 1,325 | 1,325 | 1,304.5 | 1,324 | +21 | +1.6% | 1,800 |
| 2015/11/26 | 1,300 | 1,303 | 1,275 | 1,303 | +8 | +0.6% | 3,800 |
| 2015/11/25 | 1,270 | 1,295 | 1,247.5 | 1,295 | ±0 | ±0% | 2,200 |
| 2015/11/24 | 1,288.5 | 1,305 | 1,235 | 1,295 | +6.5 | +0.5% | 5,200 |
| 2015/11/20 | 1,260 | 1,289.5 | 1,260 | 1,288.5 | +36 | +2.9% | 800 |
| 2015/11/19 | 1,270 | 1,275 | 1,252.5 | 1,252.5 | -10 | -0.8% | 3,200 |
| 2015/11/18 | 1,300 | 1,300 | 1,258.5 | 1,262.5 | -19.5 | -1.5% | 1,000 |
| 2015/11/17 | 1,299 | 1,330 | 1,281 | 1,282 | +7.5 | +0.6% | 3,600 |
| 2015/11/16 | 1,240 | 1,277.5 | 1,215 | 1,274.5 | -0.5 | ±0% | 3,200 |
| 2015/11/13 | 1,292.5 | 1,320 | 1,275 | 1,275 | -18.5 | -1.4% | 11,600 |
| 2015/11/12 | 1,195 | 1,350 | 1,185.5 | 1,293.5 | +165 | +14.6% | 53,600 |
| 2015/11/11 | 1,125 | 1,128.5 | 1,125 | 1,128.5 | -3.5 | -0.3% | 2,600 |
| 2015/11/10 | 1,134.5 | 1,137.5 | 1,131.5 | 1,132 | -2.5 | -0.2% | 1,600 |
| 2015/11/09 | 1,140 | 1,145 | 1,130 | 1,134.5 | +4.5 | +0.4% | 2,800 |
| 2015/11/06 | 1,135 | 1,135 | 1,125 | 1,130 | -0.5 | ±0% | 3,200 |
| 2015/11/05 | 1,140 | 1,140 | 1,125 | 1,130.5 | -17 | -1.5% | 5,000 |
| 2015/11/04 | 1,146 | 1,160 | 1,146 | 1,147.5 | -47.5 | -4% | 9,800 |
| 2015/11/02 | 1,197.5 | 1,210 | 1,195 | 1,195 | -2.5 | -0.2% | 3,600 |
| 2015/10/30 | 1,200 | 1,200 | 1,186.5 | 1,197.5 | +12 | +1% | 1,000 |
2351～
2400
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
