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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 1,195 | 1,195.5 | 1,185.5 | 1,185.5 | - | - | 5,200 |
| 2015/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/27 | 1,199 | 1,201.5 | 1,184 | 1,184 | +0.5 | ±0% | 3,600 |
| 2015/10/26 | 1,197.5 | 1,197.5 | 1,180 | 1,183.5 | -11 | -0.9% | 2,800 |
| 2015/10/23 | 1,178 | 1,194.5 | 1,178 | 1,194.5 | +19.5 | +1.7% | 3,200 |
| 2015/10/22 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 400 |
| 2015/10/21 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 200 |
| 2015/10/20 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 200 |
| 2015/10/19 | 1,175 | 1,176 | 1,175 | 1,175 | -24.5 | -2% | 1,200 |
| 2015/10/16 | 1,199.5 | 1,199.5 | 1,199.5 | 1,199.5 | - | - | 1,000 |
| 2015/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/14 | 1,195 | 1,200 | 1,195 | 1,199.5 | +4.5 | +0.4% | 2,600 |
| 2015/10/13 | 1,160 | 1,195 | 1,160 | 1,195 | +40 | +3.5% | 600 |
| 2015/10/09 | 1,154.5 | 1,155 | 1,154.5 | 1,155 | +0.5 | ±0% | 1,200 |
| 2015/10/08 | 1,155 | 1,155 | 1,154.5 | 1,154.5 | - | - | 800 |
| 2015/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/06 | 1,180 | 1,180 | 1,145.5 | 1,145.5 | -14.5 | -1.3% | 2,600 |
| 2015/10/05 | 1,200 | 1,235 | 1,160 | 1,160 | +10 | +0.9% | 600 |
| 2015/10/02 | 1,135 | 1,150 | 1,135 | 1,150 | ±0 | ±0% | 2,600 |
| 2015/10/01 | 1,150 | 1,150 | 1,150 | 1,150 | -50 | -4.2% | 200 |
| 2015/09/30 | 1,140 | 1,200 | 1,140 | 1,200 | +57 | +5% | 1,000 |
| 2015/09/29 | 1,143 | 1,143 | 1,143 | 1,143 | ±0 | ±0% | 400 |
| 2015/09/28 | 1,140 | 1,143 | 1,140 | 1,143 | +18 | +1.6% | 800 |
| 2015/09/25 | 1,117.5 | 1,125 | 1,115 | 1,125 | +5 | +0.4% | 1,200 |
| 2015/09/24 | 1,145 | 1,145 | 1,115 | 1,120 | -10 | -0.9% | 20,600 |
| 2015/09/18 | 1,131.5 | 1,131.5 | 1,125 | 1,130 | -1.5 | -0.1% | 1,600 |
| 2015/09/17 | 1,130.5 | 1,131.5 | 1,130 | 1,131.5 | +6.5 | +0.6% | 2,000 |
| 2015/09/16 | 1,131.5 | 1,136 | 1,125 | 1,125 | -5 | -0.4% | 3,000 |
| 2015/09/15 | 1,180 | 1,180 | 1,130 | 1,130 | -25 | -2.2% | 2,000 |
| 2015/09/14 | 1,155 | 1,155 | 1,155 | 1,155 | -37.5 | -3.1% | 1,200 |
| 2015/09/11 | 1,130.5 | 1,192.5 | 1,130.5 | 1,192.5 | +62.5 | +5.5% | 2,600 |
| 2015/09/10 | 1,130 | 1,130 | 1,130 | 1,130 | -17.5 | -1.5% | 1,200 |
| 2015/09/09 | 1,110 | 1,147.5 | 1,099 | 1,147.5 | +67 | +6.2% | 13,000 |
| 2015/09/08 | 1,086.5 | 1,124.5 | 1,080.5 | 1,080.5 | -19.5 | -1.8% | 2,000 |
| 2015/09/07 | 1,142 | 1,142 | 1,067 | 1,100 | -50 | -4.3% | 3,800 |
| 2015/09/04 | 1,150 | 1,150 | 1,150 | 1,150 | -8.5 | -0.7% | 200 |
| 2015/09/03 | 1,172.5 | 1,174 | 1,146 | 1,158.5 | +8.5 | +0.7% | 2,800 |
| 2015/09/02 | 1,146 | 1,151.5 | 1,146 | 1,150 | -31 | -2.6% | 2,600 |
| 2015/09/01 | 1,212.5 | 1,213 | 1,181 | 1,181 | -31.5 | -2.6% | 4,000 |
| 2015/08/31 | 1,225 | 1,225 | 1,211 | 1,212.5 | -6 | -0.5% | 5,200 |
| 2015/08/28 | 1,176 | 1,218.5 | 1,176 | 1,218.5 | +24 | +2% | 5,600 |
| 2015/08/27 | 1,183.5 | 1,194.5 | 1,170 | 1,194.5 | +61 | +5.4% | 4,600 |
| 2015/08/26 | 1,130 | 1,149.5 | 1,125 | 1,133.5 | +28.5 | +2.6% | 2,600 |
| 2015/08/25 | 1,062 | 1,191.5 | 1,036 | 1,105 | -7 | -0.6% | 7,600 |
| 2015/08/24 | 1,143 | 1,172.5 | 1,111.5 | 1,112 | -81 | -6.8% | 10,400 |
| 2015/08/21 | 1,250.5 | 1,250.5 | 1,175 | 1,193 | -64.5 | -5.1% | 8,000 |
| 2015/08/20 | 1,269.5 | 1,269.5 | 1,257.5 | 1,257.5 | -18 | -1.4% | 2,400 |
| 2015/08/19 | 1,280.5 | 1,280.5 | 1,275.5 | 1,275.5 | -8 | -0.6% | 1,200 |
| 2015/08/18 | 1,276 | 1,284.5 | 1,276 | 1,283.5 | +8.5 | +0.7% | 1,200 |
| 2015/08/17 | 1,287.5 | 1,291.5 | 1,275 | 1,275 | +1 | +0.1% | 1,400 |
2401～
2450
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
