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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,020 | 1,040 | 1,019 | 1,023 | +7 | +0.7% | 1,400 |
| 2022/06/14 | 1,027 | 1,027 | 1,015 | 1,016 | -19 | -1.8% | 2,400 |
| 2022/06/13 | 1,038 | 1,059 | 1,035 | 1,035 | -3 | -0.3% | 2,100 |
| 2022/06/10 | 1,070 | 1,070 | 1,036 | 1,038 | -32 | -3% | 7,800 |
| 2022/06/09 | 1,075 | 1,085 | 1,058 | 1,070 | +10 | +0.9% | 2,000 |
| 2022/06/08 | 1,089 | 1,089 | 1,059 | 1,060 | +1 | +0.1% | 2,500 |
| 2022/06/07 | 1,060 | 1,081 | 1,056 | 1,059 | -1 | -0.1% | 3,600 |
| 2022/06/06 | 1,062 | 1,075 | 1,041 | 1,060 | -32 | -2.9% | 4,900 |
| 2022/06/03 | 1,096 | 1,104 | 1,066 | 1,092 | -8 | -0.7% | 2,600 |
| 2022/06/02 | 1,106 | 1,108 | 1,100 | 1,100 | -17 | -1.5% | 1,000 |
| 2022/06/01 | 1,106 | 1,141 | 1,106 | 1,117 | -33 | -2.9% | 3,300 |
| 2022/05/31 | 1,179 | 1,179 | 1,150 | 1,150 | +1 | +0.1% | 300 |
| 2022/05/30 | 1,095 | 1,149 | 1,091 | 1,149 | +28 | +2.5% | 1,200 |
| 2022/05/27 | 1,165 | 1,165 | 1,118 | 1,121 | -17 | -1.5% | 1,600 |
| 2022/05/26 | 1,163 | 1,163 | 1,138 | 1,138 | +34 | +3.1% | 1,200 |
| 2022/05/25 | 1,107 | 1,123 | 1,098 | 1,104 | -33 | -2.9% | 2,700 |
| 2022/05/24 | 1,121 | 1,166 | 1,121 | 1,137 | -28 | -2.4% | 1,100 |
| 2022/05/23 | 1,113 | 1,220 | 1,113 | 1,165 | +52 | +4.7% | 11,200 |
| 2022/05/20 | 1,107 | 1,114 | 1,107 | 1,113 | -3 | -0.3% | 700 |
| 2022/05/19 | 1,100 | 1,116 | 1,100 | 1,116 | +6 | +0.5% | 2,100 |
| 2022/05/18 | 1,095 | 1,115 | 1,092 | 1,110 | +13 | +1.2% | 1,200 |
| 2022/05/17 | 1,057 | 1,114 | 1,055 | 1,097 | +31 | +2.9% | 5,800 |
| 2022/05/16 | 1,050 | 1,066 | 1,050 | 1,066 | +1 | +0.1% | 1,600 |
| 2022/05/13 | 1,065 | 1,065 | 1,065 | 1,065 | ±0 | ±0% | 100 |
| 2022/05/12 | 1,062 | 1,065 | 1,060 | 1,065 | -35 | -3.2% | 300 |
| 2022/05/11 | 1,056 | 1,100 | 1,056 | 1,100 | +35 | +3.3% | 600 |
| 2022/05/10 | 1,082 | 1,082 | 1,065 | 1,065 | -17 | -1.6% | 1,200 |
| 2022/05/09 | 1,092 | 1,118 | 1,082 | 1,082 | -10 | -0.9% | 2,000 |
| 2022/05/06 | 1,107 | 1,107 | 1,082 | 1,092 | +14 | +1.3% | 1,200 |
| 2022/05/02 | 1,093 | 1,093 | 1,067 | 1,078 | -75 | -6.5% | 3,000 |
| 2022/04/28 | 1,134 | 1,153 | 1,134 | 1,153 | +16 | +1.4% | 300 |
| 2022/04/27 | 1,146 | 1,146 | 1,137 | 1,137 | -15 | -1.3% | 400 |
| 2022/04/26 | 1,152 | 1,152 | 1,152 | 1,152 | +10 | +0.9% | 1,000 |
| 2022/04/25 | 1,124 | 1,159 | 1,124 | 1,142 | -6 | -0.5% | 1,000 |
| 2022/04/22 | 1,111 | 1,150 | 1,110 | 1,148 | +48 | +4.4% | 1,000 |
| 2022/04/21 | 1,071 | 1,100 | 1,071 | 1,100 | +43 | +4.1% | 400 |
| 2022/04/20 | 1,080 | 1,080 | 1,057 | 1,057 | +2 | +0.2% | 500 |
| 2022/04/19 | 1,100 | 1,100 | 1,055 | 1,055 | -15 | -1.4% | 1,100 |
| 2022/04/18 | 1,040 | 1,101 | 1,040 | 1,070 | -30 | -2.7% | 900 |
| 2022/04/15 | 1,119 | 1,119 | 1,100 | 1,100 | -49 | -4.3% | 400 |
| 2022/04/14 | 1,124 | 1,149 | 1,124 | 1,149 | +19 | +1.7% | 200 |
| 2022/04/13 | 1,131 | 1,131 | 1,130 | 1,130 | -15 | -1.3% | 700 |
| 2022/04/12 | 1,154 | 1,154 | 1,145 | 1,145 | -30 | -2.6% | 300 |
| 2022/04/11 | 1,184 | 1,184 | 1,175 | 1,175 | - | - | 600 |
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 1,152 | 1,184 | 1,152 | 1,184 | +14 | +1.2% | 300 |
| 2022/04/06 | 1,180 | 1,180 | 1,170 | 1,170 | - | - | 1,000 |
| 2022/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/04 | 1,189 | 1,195 | 1,181 | 1,181 | +5 | +0.4% | 300 |
| 2022/04/01 | 1,180 | 1,221 | 1,149 | 1,176 | +6 | +0.5% | 5,500 |
601～
650
件表示中 / 4609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 | 87,000円 | +10.5% | +5.6% | 3.10% | 7.56倍 | 0.90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 |
| 岡野バル | 579,000円 | +1.3% | +7.7% | 0.69% | 14.27倍 | 0.87倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| タカトリ | 189,000円 | -37.8% | -49.2% | 2.12% | 10.32倍 | 1.04倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 放電精密 | 93,100円 | +6.6% | +105.3% | 0.75% | 43.79倍 | 1.51倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| 石川製 | 152,800円 | +17.7% | +133.2% | 0.65% | 26.34倍 | 1.85倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
