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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 1,153 | 1,170 | 1,153 | 1,163 | +8 | +0.7% | 2,000 |
| 2015/03/19 | 1,167.5 | 1,173 | 1,151 | 1,155 | -32 | -2.7% | 3,000 |
| 2015/03/18 | 1,170 | 1,188.5 | 1,170 | 1,187 | -20.5 | -1.7% | 3,600 |
| 2015/03/17 | 1,215 | 1,224.5 | 1,205 | 1,207.5 | -2.5 | -0.2% | 2,800 |
| 2015/03/16 | 1,224 | 1,224 | 1,210 | 1,210 | -2.5 | -0.2% | 1,800 |
| 2015/03/13 | 1,200 | 1,222 | 1,197.5 | 1,212.5 | -3 | -0.2% | 5,000 |
| 2015/03/12 | 1,225 | 1,225 | 1,215 | 1,215.5 | +0.5 | ±0% | 2,400 |
| 2015/03/11 | 1,197.5 | 1,222.5 | 1,197.5 | 1,215 | +17.5 | +1.5% | 5,600 |
| 2015/03/10 | 1,175.5 | 1,197.5 | 1,175.5 | 1,197.5 | -2.5 | -0.2% | 2,600 |
| 2015/03/09 | 1,165 | 1,200 | 1,165 | 1,200 | +35 | +3% | 4,800 |
| 2015/03/06 | 1,170 | 1,175 | 1,160 | 1,165 | -5 | -0.4% | 1,400 |
| 2015/03/05 | 1,197.5 | 1,197.5 | 1,170 | 1,170 | -34 | -2.8% | 1,400 |
| 2015/03/04 | 1,170 | 1,204.5 | 1,170 | 1,204 | +34 | +2.9% | 3,000 |
| 2015/03/03 | 1,170 | 1,175.5 | 1,170 | 1,170 | - | - | 2,600 |
| 2015/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/27 | 1,173.5 | 1,175 | 1,145 | 1,145.5 | -24 | -2.1% | 2,200 |
| 2015/02/26 | 1,167.5 | 1,169.5 | 1,165 | 1,169.5 | +4.5 | +0.4% | 1,400 |
| 2015/02/25 | 1,151.5 | 1,165 | 1,151.5 | 1,165 | +15.5 | +1.3% | 1,800 |
| 2015/02/24 | 1,149.5 | 1,149.5 | 1,135.5 | 1,149.5 | +14.5 | +1.3% | 2,600 |
| 2015/02/23 | 1,130 | 1,137 | 1,129.5 | 1,135 | +7.5 | +0.7% | 2,800 |
| 2015/02/20 | 1,118 | 1,129 | 1,118 | 1,127.5 | +9.5 | +0.8% | 3,800 |
| 2015/02/19 | 1,120 | 1,120 | 1,117.5 | 1,118 | -4.5 | -0.4% | 1,200 |
| 2015/02/18 | 1,115 | 1,131.5 | 1,115 | 1,122.5 | +7.5 | +0.7% | 1,000 |
| 2015/02/17 | 1,120.5 | 1,120.5 | 1,115 | 1,115 | -5 | -0.4% | 1,600 |
| 2015/02/16 | 1,116 | 1,130.5 | 1,116 | 1,120 | +10.5 | +0.9% | 4,200 |
| 2015/02/13 | 1,119.5 | 1,119.5 | 1,108 | 1,109.5 | -1.5 | -0.1% | 2,200 |
| 2015/02/12 | 1,109.5 | 1,111 | 1,109.5 | 1,111 | +2.5 | +0.2% | 400 |
| 2015/02/10 | 1,115 | 1,115 | 1,108 | 1,108.5 | -12.5 | -1.1% | 1,400 |
| 2015/02/09 | 1,106.5 | 1,129 | 1,106.5 | 1,121 | +15 | +1.4% | 1,800 |
| 2015/02/06 | 1,118.5 | 1,118.5 | 1,105.5 | 1,106 | -12 | -1.1% | 2,400 |
| 2015/02/05 | 1,119 | 1,119 | 1,105.5 | 1,118 | -10.5 | -0.9% | 2,600 |
| 2015/02/04 | 1,116 | 1,128.5 | 1,116 | 1,128.5 | -4.5 | -0.4% | 3,400 |
| 2015/02/03 | 1,116 | 1,133 | 1,115 | 1,133 | +7.5 | +0.7% | 3,600 |
| 2015/02/02 | 1,135 | 1,135 | 1,125 | 1,125.5 | -14 | -1.2% | 3,800 |
| 2015/01/30 | 1,147.5 | 1,147.5 | 1,139.5 | 1,139.5 | +14.5 | +1.3% | 1,000 |
| 2015/01/29 | 1,136 | 1,159 | 1,125 | 1,125 | -10 | -0.9% | 5,000 |
| 2015/01/28 | 1,142.5 | 1,172.5 | 1,133 | 1,135 | -6 | -0.5% | 16,600 |
| 2015/01/27 | 1,172 | 1,190 | 1,113.5 | 1,141 | -131 | -10.3% | 44,600 |
| 2015/01/26 | 1,177.5 | 1,272 | 1,175 | 1,272 | +106 | +9.1% | 27,200 |
| 2015/01/23 | 1,141.5 | 1,175 | 1,141.5 | 1,166 | -0.5 | ±0% | 4,800 |
| 2015/01/22 | 1,150 | 1,167 | 1,134 | 1,166.5 | +26.5 | +2.3% | 2,000 |
| 2015/01/21 | 1,140 | 1,143 | 1,137.5 | 1,140 | -1.5 | -0.1% | 2,000 |
| 2015/01/20 | 1,160 | 1,160 | 1,141.5 | 1,141.5 | -18.5 | -1.6% | 2,000 |
| 2015/01/19 | 1,166 | 1,166 | 1,160 | 1,160 | -9.5 | -0.8% | 1,000 |
| 2015/01/16 | 1,150 | 1,172.5 | 1,150 | 1,169.5 | -3 | -0.3% | 1,600 |
| 2015/01/15 | 1,155 | 1,172.5 | 1,155 | 1,172.5 | +17.5 | +1.5% | 1,400 |
| 2015/01/14 | 1,152.5 | 1,160 | 1,152.5 | 1,155 | +2.5 | +0.2% | 2,600 |
| 2015/01/13 | 1,145 | 1,152.5 | 1,145 | 1,152.5 | +10 | +0.9% | 400 |
| 2015/01/09 | 1,147.5 | 1,165 | 1,142.5 | 1,142.5 | -3 | -0.3% | 2,400 |
| 2015/01/08 | 1,133 | 1,165 | 1,133 | 1,145.5 | +17.5 | +1.6% | 4,800 |
2551～
2600
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
