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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,275 | 1,287.5 | 1,274 | 1,274 | +4 | +0.3% | 4,400 |
| 2015/08/13 | 1,295.5 | 1,296 | 1,270 | 1,270 | -29.5 | -2.3% | 2,800 |
| 2015/08/12 | 1,308.5 | 1,319.5 | 1,299 | 1,299.5 | -23.5 | -1.8% | 4,200 |
| 2015/08/11 | 1,292.5 | 1,324 | 1,292.5 | 1,323 | +40.5 | +3.2% | 9,400 |
| 2015/08/10 | 1,300 | 1,300 | 1,268 | 1,282.5 | -19.5 | -1.5% | 11,800 |
| 2015/08/07 | 1,335 | 1,335 | 1,300.5 | 1,302 | -34 | -2.5% | 7,200 |
| 2015/08/06 | 1,360 | 1,360 | 1,295 | 1,336 | -25 | -1.8% | 12,800 |
| 2015/08/05 | 1,370 | 1,375 | 1,359 | 1,361 | -14 | -1% | 2,400 |
| 2015/08/04 | 1,359 | 1,400.5 | 1,359 | 1,375 | +16 | +1.2% | 5,600 |
| 2015/08/03 | 1,374.5 | 1,374.5 | 1,359 | 1,359 | -15.5 | -1.1% | 2,400 |
| 2015/07/31 | 1,360 | 1,399.5 | 1,357.5 | 1,374.5 | +20.5 | +1.5% | 1,800 |
| 2015/07/30 | 1,379.5 | 1,380 | 1,354 | 1,354 | +16.5 | +1.2% | 6,600 |
| 2015/07/29 | 1,385.5 | 1,385.5 | 1,325 | 1,337.5 | -49 | -3.5% | 8,400 |
| 2015/07/28 | 1,376.5 | 1,400 | 1,376 | 1,386.5 | -39 | -2.7% | 6,800 |
| 2015/07/27 | 1,473.5 | 1,474.5 | 1,425.5 | 1,425.5 | -49 | -3.3% | 7,000 |
| 2015/07/24 | 1,470.5 | 1,477.5 | 1,450 | 1,474.5 | +28.5 | +2% | 2,600 |
| 2015/07/23 | 1,479.5 | 1,480 | 1,446 | 1,446 | -33.5 | -2.3% | 800 |
| 2015/07/22 | 1,485 | 1,490 | 1,452.5 | 1,479.5 | +0.5 | ±0% | 4,800 |
| 2015/07/21 | 1,487.5 | 1,490 | 1,479 | 1,479 | +34 | +2.4% | 1,800 |
| 2015/07/17 | 1,442 | 1,445 | 1,440 | 1,445 | +42.5 | +3% | 3,600 |
| 2015/07/16 | 1,415 | 1,420 | 1,402.5 | 1,402.5 | +12.5 | +0.9% | 1,000 |
| 2015/07/15 | 1,397 | 1,410 | 1,375.5 | 1,390 | +25 | +1.8% | 2,000 |
| 2015/07/14 | 1,360 | 1,365.5 | 1,355 | 1,365 | +40 | +3% | 5,400 |
| 2015/07/13 | 1,350 | 1,350 | 1,325 | 1,325 | +5 | +0.4% | 1,400 |
| 2015/07/10 | 1,347.5 | 1,375 | 1,320 | 1,320 | +22.5 | +1.7% | 8,000 |
| 2015/07/09 | 1,240.5 | 1,297.5 | 1,230 | 1,297.5 | -18 | -1.4% | 13,600 |
| 2015/07/08 | 1,415 | 1,415 | 1,315 | 1,315.5 | -88.5 | -6.3% | 9,800 |
| 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 |
2451～
2500
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
