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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 1,135 | 1,137.5 | 1,128 | 1,128 | -13 | -1.1% | 2,000 |
| 2015/01/06 | 1,140 | 1,164.5 | 1,140 | 1,141 | +1 | +0.1% | 2,200 |
| 2015/01/05 | 1,174 | 1,175 | 1,130.5 | 1,140 | +15 | +1.3% | 4,400 |
| 2014/12/30 | 1,111.5 | 1,125 | 1,105 | 1,125 | +24.5 | +2.2% | 2,200 |
| 2014/12/29 | 1,110 | 1,125 | 1,092.5 | 1,100.5 | -9.5 | -0.9% | 7,800 |
| 2014/12/26 | 1,107.5 | 1,119.5 | 1,107.5 | 1,110 | +2.5 | +0.2% | 2,200 |
| 2014/12/25 | 1,105 | 1,121 | 1,105 | 1,107.5 | +1 | +0.1% | 3,000 |
| 2014/12/24 | 1,119.5 | 1,119.5 | 1,106.5 | 1,106.5 | -13 | -1.2% | 2,400 |
| 2014/12/22 | 1,122 | 1,122 | 1,100 | 1,119.5 | -2.5 | -0.2% | 2,800 |
| 2014/12/19 | 1,112.5 | 1,122 | 1,100 | 1,122 | +9.5 | +0.9% | 2,400 |
| 2014/12/18 | 1,075 | 1,112.5 | 1,075 | 1,112.5 | +48 | +4.5% | 4,200 |
| 2014/12/17 | 1,062.5 | 1,064.5 | 1,062 | 1,064.5 | -15 | -1.4% | 1,000 |
| 2014/12/16 | 1,075 | 1,083.5 | 1,065 | 1,079.5 | +4.5 | +0.4% | 1,000 |
| 2014/12/15 | 1,071 | 1,090 | 1,070 | 1,075 | -10 | -0.9% | 1,600 |
| 2014/12/12 | 1,075 | 1,087 | 1,075 | 1,085 | +11 | +1% | 3,000 |
| 2014/12/11 | 1,060 | 1,074 | 1,057.5 | 1,074 | ±0 | ±0% | 4,800 |
| 2014/12/10 | 1,065 | 1,074 | 1,050.5 | 1,074 | -15 | -1.4% | 5,600 |
| 2014/12/09 | 1,085 | 1,100 | 1,083.5 | 1,089 | -21 | -1.9% | 8,200 |
| 2014/12/08 | 1,125 | 1,125 | 1,105 | 1,110 | +5.5 | +0.5% | 8,400 |
| 2014/12/05 | 1,091.5 | 1,125 | 1,091.5 | 1,104.5 | +14.5 | +1.3% | 6,600 |
| 2014/12/04 | 1,107 | 1,110 | 1,087 | 1,090 | +2.5 | +0.2% | 5,800 |
| 2014/12/03 | 1,075 | 1,105 | 1,075 | 1,087.5 | +30 | +2.8% | 19,000 |
| 2014/12/02 | 1,050 | 1,075 | 1,045 | 1,057.5 | +7.5 | +0.7% | 14,200 |
| 2014/12/01 | 1,035.5 | 1,050 | 1,035 | 1,050 | +15 | +1.4% | 12,000 |
| 2014/11/28 | 1,020 | 1,037.5 | 1,020 | 1,035 | +17.5 | +1.7% | 4,400 |
| 2014/11/27 | 1,030 | 1,030 | 1,017.5 | 1,017.5 | -5.5 | -0.5% | 2,200 |
| 2014/11/26 | 1,035 | 1,035 | 1,020.5 | 1,023 | +6.5 | +0.6% | 2,200 |
| 2014/11/25 | 1,010.5 | 1,032 | 1,010.5 | 1,016.5 | +6.5 | +0.6% | 1,600 |
| 2014/11/21 | 1,022.5 | 1,022.5 | 1,010 | 1,010 | ±0 | ±0% | 3,200 |
| 2014/11/20 | 1,018 | 1,018 | 1,009.5 | 1,010 | -8 | -0.8% | 3,000 |
| 2014/11/19 | 1,016 | 1,018 | 1,015 | 1,018 | ±0 | ±0% | 3,000 |
| 2014/11/18 | 1,013.5 | 1,025 | 1,013.5 | 1,018 | -2 | -0.2% | 4,200 |
| 2014/11/17 | 1,035 | 1,035 | 1,020 | 1,020 | -12.5 | -1.2% | 17,200 |
| 2014/11/14 | 1,016.5 | 1,032.5 | 1,016.5 | 1,032.5 | +7.5 | +0.7% | 3,000 |
| 2014/11/13 | 1,027.5 | 1,027.5 | 1,015.5 | 1,025 | +14.5 | +1.4% | 3,400 |
| 2014/11/12 | 1,025 | 1,027.5 | 1,010.5 | 1,010.5 | +2.5 | +0.2% | 6,200 |
| 2014/11/11 | 1,007.5 | 1,015 | 1,007.5 | 1,008 | +2 | +0.2% | 4,200 |
| 2014/11/10 | 1,001.5 | 1,006 | 1,001.5 | 1,006 | +4.5 | +0.4% | 1,600 |
| 2014/11/07 | 1,002 | 1,003.5 | 1,001.5 | 1,001.5 | +1.5 | +0.2% | 1,600 |
| 2014/11/06 | 1,002.5 | 1,002.5 | 1,000 | 1,000 | -3 | -0.3% | 1,800 |
| 2014/11/05 | 1,005.5 | 1,005.5 | 1,000 | 1,003 | -2.5 | -0.2% | 4,400 |
| 2014/11/04 | 1,005 | 1,030 | 1,002.5 | 1,005.5 | +18 | +1.8% | 9,200 |
| 2014/10/31 | 985 | 1,002.5 | 985 | 987.5 | +7.5 | +0.8% | 5,000 |
| 2014/10/30 | 979 | 985 | 979 | 980 | +1 | +0.1% | 1,600 |
| 2014/10/29 | 968.5 | 982.5 | 968.5 | 979 | +10.5 | +1.1% | 1,400 |
| 2014/10/28 | 966 | 984.5 | 966 | 968.5 | +28.5 | +3% | 7,200 |
| 2014/10/27 | 968.5 | 968.5 | 933 | 940 | +12 | +1.3% | 2,200 |
| 2014/10/24 | 942.5 | 942.5 | 928 | 928 | -12 | -1.3% | 1,000 |
| 2014/10/23 | 931 | 940 | 931 | 940 | - | - | 600 |
| 2014/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2601～
2650
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
