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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 921 | 927 | 915 | 919 | -1 | -0.1% | 6,400 |
| 2024/02/07 | 920 | 938 | 919 | 920 | -3 | -0.3% | 8,300 |
| 2024/02/06 | 928 | 928 | 923 | 923 | +1 | +0.1% | 800 |
| 2024/02/05 | 925 | 928 | 920 | 922 | +3 | +0.3% | 5,200 |
| 2024/02/02 | 928 | 928 | 910 | 919 | -9 | -1% | 11,200 |
| 2024/02/01 | 921 | 930 | 921 | 928 | +6 | +0.7% | 5,900 |
| 2024/01/31 | 929 | 930 | 922 | 922 | ±0 | ±0% | 6,500 |
| 2024/01/30 | 910 | 930 | 904 | 922 | -55 | -5.6% | 54,200 |
| 2024/01/29 | 986 | 992 | 951 | 977 | +3 | +0.3% | 56,500 |
| 2024/01/26 | 974 | 978 | 968 | 974 | -3 | -0.3% | 9,600 |
| 2024/01/25 | 969 | 977 | 966 | 977 | +14 | +1.5% | 7,500 |
| 2024/01/24 | 964 | 969 | 955 | 963 | -1 | -0.1% | 5,700 |
| 2024/01/23 | 954 | 970 | 954 | 964 | +8 | +0.8% | 4,200 |
| 2024/01/22 | 948 | 960 | 948 | 956 | +8 | +0.8% | 3,200 |
| 2024/01/19 | 954 | 956 | 946 | 948 | -8 | -0.8% | 3,900 |
| 2024/01/18 | 956 | 960 | 955 | 956 | ±0 | ±0% | 2,200 |
| 2024/01/17 | 950 | 958 | 950 | 956 | +6 | +0.6% | 1,600 |
| 2024/01/16 | 957 | 957 | 950 | 950 | -7 | -0.7% | 1,500 |
| 2024/01/15 | 956 | 962 | 955 | 957 | +9 | +0.9% | 5,300 |
| 2024/01/12 | 942 | 955 | 942 | 948 | -4 | -0.4% | 4,800 |
| 2024/01/11 | 945 | 954 | 945 | 952 | +4 | +0.4% | 1,500 |
| 2024/01/10 | 950 | 955 | 945 | 948 | -2 | -0.2% | 3,300 |
| 2024/01/09 | 949 | 959 | 945 | 950 | +5 | +0.5% | 6,000 |
| 2024/01/05 | 947 | 947 | 938 | 945 | -4 | -0.4% | 1,500 |
| 2024/01/04 | 941 | 955 | 941 | 949 | +12 | +1.3% | 2,900 |
| 2023/12/29 | 922 | 937 | 922 | 937 | +15 | +1.6% | 2,800 |
| 2023/12/28 | 925 | 929 | 922 | 922 | -3 | -0.3% | 1,900 |
| 2023/12/27 | 927 | 929 | 914 | 925 | +10 | +1.1% | 3,700 |
| 2023/12/26 | 925 | 926 | 915 | 915 | -10 | -1.1% | 6,900 |
| 2023/12/25 | 929 | 939 | 915 | 925 | -6 | -0.6% | 9,000 |
| 2023/12/22 | 924 | 935 | 924 | 931 | +9 | +1% | 2,000 |
| 2023/12/21 | 922 | 926 | 922 | 922 | -4 | -0.4% | 1,200 |
| 2023/12/20 | 935 | 937 | 925 | 926 | -10 | -1.1% | 1,700 |
| 2023/12/19 | 910 | 936 | 910 | 936 | +26 | +2.9% | 1,700 |
| 2023/12/18 | 910 | 916 | 910 | 910 | -7 | -0.8% | 12,700 |
| 2023/12/15 | 913 | 920 | 913 | 917 | +3 | +0.3% | 1,900 |
| 2023/12/14 | 914 | 921 | 914 | 914 | -12 | -1.3% | 5,000 |
| 2023/12/13 | 921 | 926 | 915 | 926 | +4 | +0.4% | 8,700 |
| 2023/12/12 | 922 | 923 | 921 | 922 | -1 | -0.1% | 1,300 |
| 2023/12/11 | 931 | 932 | 922 | 923 | -3 | -0.3% | 1,300 |
| 2023/12/08 | 935 | 936 | 920 | 926 | -5 | -0.5% | 6,000 |
| 2023/12/07 | 935 | 947 | 931 | 931 | -4 | -0.4% | 1,400 |
| 2023/12/06 | 931 | 939 | 930 | 935 | +3 | +0.3% | 1,900 |
| 2023/12/05 | 941 | 941 | 926 | 932 | -10 | -1.1% | 2,300 |
| 2023/12/04 | 958 | 958 | 941 | 942 | -8 | -0.8% | 4,900 |
| 2023/12/01 | 950 | 951 | 944 | 950 | +7 | +0.7% | 2,100 |
| 2023/11/30 | 939 | 949 | 939 | 943 | +4 | +0.4% | 2,500 |
| 2023/11/29 | 938 | 946 | 937 | 939 | -3 | -0.3% | 1,700 |
| 2023/11/28 | 958 | 958 | 933 | 942 | -9 | -0.9% | 4,800 |
| 2023/11/27 | 961 | 961 | 951 | 951 | +1 | +0.1% | 2,900 |
301～
350
件表示中 / 4715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 | 82,200円 | - | - | - | - | 0.79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 | 38,700円 | +6.4% | +5.6% | 5.03% | 13.31倍 | 0.52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 | 199,000円 | +2.5% | +8.2% | 3.77% | 11.47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 | 181,600円 | +4.3% | -10.7% | 5.51% | 106.01倍 | 1.18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 |
| ＳＡＮＥＩ | 200,500円 | +3.5% | +3.4% | 2.99% | 6.56倍 | 0.68倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
市場注目の銘柄
チャート関連のコラム
