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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 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 |
| 2015/04/22 | 1,158 | 1,158 | 1,158 | 1,158 | -11.5 | -1% | 800 |
| 2015/04/21 | 1,144 | 1,169.5 | 1,144 | 1,169.5 | +25.5 | +2.2% | 5,600 |
| 2015/04/20 | 1,150 | 1,150 | 1,144 | 1,144 | - | - | 2,800 |
| 2015/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/14 | 1,167.5 | 1,174 | 1,158 | 1,158 | -15 | -1.3% | 1,400 |
| 2015/04/13 | 1,174.5 | 1,175 | 1,173 | 1,173 | +23 | +2% | 3,600 |
| 2015/04/10 | 1,157.5 | 1,166 | 1,150 | 1,150 | -8 | -0.7% | 2,600 |
| 2015/04/09 | 1,120.5 | 1,165 | 1,120.5 | 1,158 | +43 | +3.9% | 12,800 |
| 2015/04/08 | 1,131.5 | 1,131.5 | 1,115 | 1,115 | -19 | -1.7% | 2,400 |
| 2015/04/07 | 1,132.5 | 1,149 | 1,132.5 | 1,134 | +2.5 | +0.2% | 2,200 |
| 2015/04/06 | 1,146.5 | 1,146.5 | 1,128.5 | 1,131.5 | +6 | +0.5% | 1,400 |
| 2015/04/03 | 1,142.5 | 1,144 | 1,125.5 | 1,125.5 | +8 | +0.7% | 1,000 |
| 2015/04/02 | 1,114.5 | 1,117.5 | 1,114.5 | 1,117.5 | +7.5 | +0.7% | 600 |
| 2015/04/01 | 1,120 | 1,130 | 1,110 | 1,110 | -10 | -0.9% | 3,000 |
| 2015/03/31 | 1,117.5 | 1,125 | 1,117.5 | 1,120 | -5 | -0.4% | 1,000 |
| 2015/03/30 | 1,147.5 | 1,147.5 | 1,107.5 | 1,125 | -22.5 | -2% | 2,400 |
| 2015/03/27 | 1,147.5 | 1,147.5 | 1,147.5 | 1,147.5 | -20 | -1.7% | 200 |
| 2015/03/26 | 1,174.5 | 1,174.5 | 1,150 | 1,167.5 | +15.5 | +1.3% | 2,600 |
| 2015/03/25 | 1,153 | 1,156 | 1,150 | 1,152 | -3 | -0.3% | 4,800 |
| 2015/03/24 | 1,160.5 | 1,160.5 | 1,155 | 1,155 | -7.5 | -0.6% | 3,200 |
| 2015/03/23 | 1,160 | 1,165 | 1,155 | 1,162.5 | -0.5 | ±0% | 5,200 |
2501～
2550
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
