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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,378 | 1,404 | 1,378 | 1,404 | +26 | +1.9% | 1,800 |
| 2015/07/06 | 1,440 | 1,440 | 1,355.5 | 1,378 | -62 | -4.3% | 8,000 |
| 2015/07/03 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 200 |
| 2015/07/02 | 1,460 | 1,469 | 1,440 | 1,440 | -15 | -1% | 1,600 |
| 2015/07/01 | 1,453 | 1,459.5 | 1,452.5 | 1,455 | +16.5 | +1.1% | 1,400 |
| 2015/06/30 | 1,440 | 1,440 | 1,425 | 1,438.5 | +23.5 | +1.7% | 1,400 |
| 2015/06/29 | 1,412.5 | 1,497.5 | 1,408 | 1,415 | -55 | -3.7% | 5,400 |
| 2015/06/26 | 1,480 | 1,490 | 1,450 | 1,470 | +15 | +1% | 6,800 |
| 2015/06/25 | 1,450 | 1,455 | 1,420.5 | 1,455 | +37.5 | +2.6% | 7,200 |
| 2015/06/24 | 1,440 | 1,470 | 1,408.5 | 1,417.5 | +17.5 | +1.3% | 11,400 |
| 2015/06/23 | 1,370.5 | 1,425 | 1,370.5 | 1,400 | +40 | +2.9% | 5,800 |
| 2015/06/22 | 1,335 | 1,360 | 1,335 | 1,360 | +30 | +2.3% | 5,600 |
| 2015/06/19 | 1,294 | 1,330 | 1,294 | 1,330 | +36 | +2.8% | 2,600 |
| 2015/06/18 | 1,325 | 1,325 | 1,294 | 1,294 | -33 | -2.5% | 2,800 |
| 2015/06/17 | 1,281.5 | 1,334.5 | 1,281.5 | 1,327 | +34.5 | +2.7% | 2,400 |
| 2015/06/16 | 1,315 | 1,315 | 1,292.5 | 1,292.5 | -32.5 | -2.5% | 2,000 |
| 2015/06/15 | 1,318 | 1,341.5 | 1,312.5 | 1,325 | -18 | -1.3% | 6,600 |
| 2015/06/12 | 1,344 | 1,350 | 1,315.5 | 1,343 | +48.5 | +3.7% | 11,600 |
| 2015/06/11 | 1,295.5 | 1,297.5 | 1,270.5 | 1,294.5 | -1 | -0.1% | 2,800 |
| 2015/06/10 | 1,295.5 | 1,295.5 | 1,295 | 1,295.5 | -1.5 | -0.1% | 3,800 |
| 2015/06/09 | 1,277.5 | 1,297 | 1,260 | 1,297 | +14.5 | +1.1% | 2,600 |
| 2015/06/08 | 1,285 | 1,310 | 1,280 | 1,282.5 | -0.5 | ±0% | 4,800 |
| 2015/06/05 | 1,290 | 1,304 | 1,283 | 1,283 | -9.5 | -0.7% | 2,200 |
| 2015/06/04 | 1,309.5 | 1,315 | 1,290 | 1,292.5 | -12.5 | -1% | 8,800 |
| 2015/06/03 | 1,280 | 1,310 | 1,275 | 1,305 | +30 | +2.4% | 8,000 |
| 2015/06/02 | 1,275 | 1,277.5 | 1,250.5 | 1,275 | ±0 | ±0% | 2,800 |
| 2015/06/01 | 1,265 | 1,275 | 1,265 | 1,275 | +10 | +0.8% | 600 |
| 2015/05/29 | 1,262.5 | 1,265 | 1,262.5 | 1,265 | ±0 | ±0% | 1,400 |
| 2015/05/28 | 1,265 | 1,265 | 1,245 | 1,265 | ±0 | ±0% | 6,600 |
| 2015/05/27 | 1,290 | 1,295 | 1,260 | 1,265 | -10 | -0.8% | 4,600 |
| 2015/05/26 | 1,265 | 1,275 | 1,265 | 1,275 | +34.5 | +2.8% | 5,000 |
| 2015/05/25 | 1,224 | 1,250 | 1,224 | 1,240.5 | +25 | +2.1% | 6,200 |
| 2015/05/22 | 1,214 | 1,215.5 | 1,214 | 1,215.5 | +1 | +0.1% | 1,400 |
| 2015/05/21 | 1,215 | 1,227.5 | 1,214.5 | 1,214.5 | -11.5 | -0.9% | 3,800 |
| 2015/05/20 | 1,244.5 | 1,244.5 | 1,226 | 1,226 | -18.5 | -1.5% | 1,400 |
| 2015/05/19 | 1,234.5 | 1,244.5 | 1,234.5 | 1,244.5 | +7 | +0.6% | 1,000 |
| 2015/05/18 | 1,240 | 1,240 | 1,232.5 | 1,237.5 | -2.5 | -0.2% | 800 |
| 2015/05/15 | 1,216.5 | 1,240 | 1,216.5 | 1,240 | +24 | +2% | 3,200 |
| 2015/05/14 | 1,232.5 | 1,232.5 | 1,216 | 1,216 | +1 | +0.1% | 1,400 |
| 2015/05/13 | 1,230 | 1,230 | 1,210 | 1,215 | -15 | -1.2% | 1,400 |
| 2015/05/12 | 1,224.5 | 1,230 | 1,215 | 1,230 | +15 | +1.2% | 5,600 |
| 2015/05/11 | 1,225 | 1,225 | 1,215 | 1,215 | -10 | -0.8% | 3,600 |
| 2015/05/08 | 1,212.5 | 1,225 | 1,212.5 | 1,225 | +19.5 | +1.6% | 2,400 |
| 2015/05/07 | 1,212.5 | 1,212.5 | 1,190 | 1,205.5 | -26.5 | -2.2% | 2,600 |
| 2015/05/01 | 1,210 | 1,235 | 1,210 | 1,232 | ±0 | ±0% | 26,000 |
| 2015/04/30 | 1,200 | 1,235 | 1,200 | 1,232 | +43 | +3.6% | 22,400 |
| 2015/04/28 | 1,170 | 1,189 | 1,163 | 1,189 | +19 | +1.6% | 1,600 |
| 2015/04/27 | 1,174.5 | 1,175 | 1,170 | 1,170 | +5.5 | +0.5% | 2,600 |
| 2015/04/24 | 1,158 | 1,164.5 | 1,158 | 1,164.5 | +6.5 | +0.6% | 1,000 |
| 2015/04/23 | 1,151 | 1,165 | 1,151 | 1,158 | ±0 | ±0% | 2,600 |
2401～
2450
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 | 85,000円 | - | - | - | - | 0.81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 | 39,200円 | +6.4% | +5.6% | 4.97% | 13.48倍 | 0.53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 | 199,700円 | +2.5% | +8.2% | 3.76% | 11.51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 | 183,500円 | +4.3% | -10.7% | 5.45% | 107.13倍 | 1.20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 | 66,800円 | +8.4% | -9.0% | 4.04% | 8.50倍 | 0.53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
