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 |
|---|---|---|---|---|---|---|---|
| 2007/08/27 | 1,000 | 1,015 | 980 | 1,015 | -65 | -6% | 19,000 |
| 2007/08/24 | 1,200 | 1,200 | 1,080 | 1,080 | -200 | -15.6% | 19,000 |
| 2007/08/23 | 1,270 | 1,295 | 1,270 | 1,280 | +30 | +2.4% | 3,200 |
| 2007/08/22 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 200 |
| 2007/08/21 | 1,220 | 1,250 | 1,220 | 1,250 | ±0 | ±0% | 600 |
| 2007/08/20 | 1,200 | 1,250 | 1,200 | 1,250 | +45 | +3.7% | 1,200 |
| 2007/08/17 | 1,200 | 1,205 | 1,200 | 1,205 | -55 | -4.4% | 1,400 |
| 2007/08/16 | 1,250 | 1,260 | 1,250 | 1,260 | - | - | 1,600 |
| 2007/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/13 | 1,310 | 1,320 | 1,305 | 1,320 | -20 | -1.5% | 600 |
| 2007/08/10 | 1,300 | 1,340 | 1,300 | 1,340 | +15 | +1.1% | 2,000 |
| 2007/08/09 | 1,345 | 1,345 | 1,325 | 1,325 | -10 | -0.7% | 1,400 |
| 2007/08/08 | 1,370 | 1,370 | 1,330 | 1,335 | -135 | -9.2% | 2,400 |
| 2007/08/07 | 1,390 | 1,470 | 1,390 | 1,470 | ±0 | ±0% | 600 |
| 2007/08/06 | 1,470 | 1,470 | 1,470 | 1,470 | - | - | 200 |
| 2007/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/01 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 400 |
| 2007/07/31 | 1,395 | 1,485 | 1,395 | 1,475 | +80 | +5.7% | 2,000 |
| 2007/07/30 | 1,280 | 1,395 | 1,280 | 1,395 | +95 | +7.3% | 3,600 |
| 2007/07/27 | 1,255 | 1,300 | 1,255 | 1,300 | -30 | -2.3% | 1,400 |
| 2007/07/26 | 1,395 | 1,395 | 1,325 | 1,330 | -85 | -6% | 4,400 |
| 2007/07/25 | 1,455 | 1,455 | 1,415 | 1,415 | -50 | -3.4% | 1,800 |
| 2007/07/24 | 1,475 | 1,475 | 1,460 | 1,465 | -25 | -1.7% | 1,400 |
| 2007/07/23 | 1,515 | 1,515 | 1,490 | 1,490 | -40 | -2.6% | 1,800 |
| 2007/07/20 | 1,485 | 1,535 | 1,445 | 1,530 | +45 | +3% | 2,600 |
| 2007/07/19 | 1,465 | 1,485 | 1,465 | 1,485 | -25 | -1.7% | 1,000 |
| 2007/07/18 | 1,495 | 1,510 | 1,495 | 1,510 | +5 | +0.3% | 600 |
| 2007/07/17 | 1,515 | 1,515 | 1,500 | 1,505 | -35 | -2.3% | 1,400 |
| 2007/07/13 | 1,550 | 1,550 | 1,500 | 1,540 | +5 | +0.3% | 4,400 |
| 2007/07/12 | 1,500 | 1,535 | 1,490 | 1,535 | +35 | +2.3% | 800 |
| 2007/07/11 | 1,500 | 1,500 | 1,500 | 1,500 | +20 | +1.4% | 1,000 |
| 2007/07/10 | 1,490 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 1,200 |
| 2007/07/09 | 1,500 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 1,000 |
| 2007/07/06 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 200 |
| 2007/07/05 | 1,525 | 1,550 | 1,500 | 1,500 | ±0 | ±0% | 2,800 |
| 2007/07/04 | 1,500 | 1,525 | 1,500 | 1,500 | +15 | +1% | 1,200 |
| 2007/07/03 | 1,535 | 1,535 | 1,485 | 1,485 | -30 | -2% | 1,000 |
| 2007/07/02 | 1,495 | 1,565 | 1,495 | 1,515 | +20 | +1.3% | 1,600 |
| 2007/06/29 | 1,495 | 1,500 | 1,490 | 1,495 | -50 | -3.2% | 1,400 |
| 2007/06/28 | 1,545 | 1,550 | 1,545 | 1,545 | +70 | +4.7% | 800 |
| 2007/06/27 | 1,510 | 1,510 | 1,475 | 1,475 | -30 | -2% | 1,800 |
| 2007/06/26 | 1,575 | 1,580 | 1,505 | 1,505 | -10 | -0.7% | 2,600 |
| 2007/06/25 | 1,510 | 1,515 | 1,490 | 1,515 | -5 | -0.3% | 3,000 |
| 2007/06/22 | 1,485 | 1,520 | 1,485 | 1,520 | +40 | +2.7% | 1,800 |
| 2007/06/21 | 1,475 | 1,500 | 1,475 | 1,480 | -95 | -6% | 9,600 |
| 2007/06/20 | 1,570 | 1,575 | 1,570 | 1,575 | +15 | +1% | 1,800 |
| 2007/06/19 | 1,565 | 1,565 | 1,560 | 1,560 | -40 | -2.5% | 1,600 |
| 2007/06/18 | 1,575 | 1,600 | 1,575 | 1,600 | ±0 | ±0% | 600 |
4401～
4450
件表示中 / 4791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 | 107,100円 | +5.6% | +0.6% | 2.71% | 8.95倍 | 1.03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 |
| 油研工 | 282,200円 | -3.3% | -27.2% | 5.32% | 12.42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 |
| ＪＵＫＩ | 42,500円 | +10.3% | - | 2.35% | 12.68倍 | 0.43倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| ミクロン精密 | 163,500円 | +37.1% | +22.0% | 0.76% | 12.37倍 | 0.57倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
| エアーテック | 119,400円 | -0.1% | -11.7% | 4.61% | 12.47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
