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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,175 | 1,177 | 1,125 | 1,170 | +17 | +1.5% | 1,200 |
| 2022/03/30 | 1,165 | 1,165 | 1,147 | 1,153 | -42 | -3.5% | 1,700 |
| 2022/03/29 | 1,163 | 1,196 | 1,161 | 1,195 | +43 | +3.7% | 6,800 |
| 2022/03/28 | 1,268 | 1,268 | 1,152 | 1,152 | -32 | -2.7% | 2,100 |
| 2022/03/25 | 1,195 | 1,195 | 1,160 | 1,184 | -41 | -3.3% | 600 |
| 2022/03/24 | 1,250 | 1,250 | 1,180 | 1,225 | -25 | -2% | 6,200 |
| 2022/03/23 | 1,105 | 1,350 | 1,105 | 1,250 | +164 | +15.1% | 26,100 |
| 2022/03/22 | 1,072 | 1,100 | 1,072 | 1,086 | -7 | -0.6% | 1,100 |
| 2022/03/18 | 1,100 | 1,123 | 1,080 | 1,093 | +5 | +0.5% | 2,600 |
| 2022/03/17 | 1,080 | 1,114 | 1,045 | 1,088 | +13 | +1.2% | 2,800 |
| 2022/03/16 | 1,080 | 1,103 | 1,075 | 1,075 | -22 | -2% | 800 |
| 2022/03/15 | 1,086 | 1,097 | 1,086 | 1,097 | -6 | -0.5% | 200 |
| 2022/03/14 | 1,065 | 1,106 | 1,048 | 1,103 | - | - | 2,100 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 1,082 | 1,119 | 1,076 | 1,095 | +16 | +1.5% | 2,900 |
| 2022/03/09 | 1,080 | 1,088 | 1,071 | 1,079 | -1 | -0.1% | 1,800 |
| 2022/03/08 | 1,097 | 1,097 | 1,062 | 1,080 | -17 | -1.5% | 1,000 |
| 2022/03/07 | 1,103 | 1,103 | 1,027 | 1,097 | -23 | -2.1% | 8,300 |
| 2022/03/04 | 1,130 | 1,130 | 1,103 | 1,120 | -12 | -1.1% | 1,500 |
| 2022/03/03 | 1,120 | 1,140 | 1,120 | 1,132 | -9 | -0.8% | 1,800 |
| 2022/03/02 | 1,127 | 1,142 | 1,124 | 1,141 | -6 | -0.5% | 1,600 |
| 2022/03/01 | 1,121 | 1,147 | 1,121 | 1,147 | -3 | -0.3% | 300 |
| 2022/02/28 | 1,185 | 1,185 | 1,104 | 1,150 | +39 | +3.5% | 3,700 |
| 2022/02/25 | 1,112 | 1,112 | 1,102 | 1,111 | +6 | +0.5% | 1,700 |
| 2022/02/24 | 1,129 | 1,190 | 1,105 | 1,105 | -20 | -1.8% | 5,500 |
| 2022/02/22 | 1,113 | 1,130 | 1,111 | 1,125 | ±0 | ±0% | 800 |
| 2022/02/21 | 1,132 | 1,141 | 1,120 | 1,125 | -37 | -3.2% | 2,400 |
| 2022/02/18 | 1,149 | 1,162 | 1,149 | 1,162 | -8 | -0.7% | 200 |
| 2022/02/17 | 1,199 | 1,199 | 1,149 | 1,170 | -44 | -3.6% | 800 |
| 2022/02/16 | 1,159 | 1,214 | 1,159 | 1,214 | -5 | -0.4% | 800 |
| 2022/02/15 | 1,205 | 1,320 | 1,139 | 1,219 | +14 | +1.2% | 4,200 |
| 2022/02/14 | 1,072 | 1,205 | 1,072 | 1,205 | +106 | +9.6% | 7,100 |
| 2022/02/10 | 1,080 | 1,109 | 1,080 | 1,099 | +19 | +1.8% | 1,100 |
| 2022/02/09 | 1,080 | 1,080 | 1,080 | 1,080 | - | - | 100 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 1,100 | 1,100 | 1,068 | 1,078 | -22 | -2% | 600 |
| 2022/02/04 | 1,100 | 1,100 | 1,099 | 1,100 | ±0 | ±0% | 2,700 |
| 2022/02/03 | 1,100 | 1,100 | 1,100 | 1,100 | +2 | +0.2% | 600 |
| 2022/02/02 | 1,090 | 1,098 | 1,090 | 1,098 | -2 | -0.2% | 300 |
| 2022/02/01 | 1,110 | 1,110 | 1,070 | 1,100 | +19 | +1.8% | 1,200 |
| 2022/01/31 | 1,104 | 1,104 | 1,081 | 1,081 | +7 | +0.7% | 300 |
| 2022/01/28 | 1,046 | 1,074 | 1,046 | 1,074 | +38 | +3.7% | 200 |
| 2022/01/27 | 1,102 | 1,102 | 1,036 | 1,036 | -38 | -3.5% | 1,600 |
| 2022/01/26 | 1,069 | 1,080 | 1,067 | 1,074 | +33 | +3.2% | 2,600 |
| 2022/01/25 | 1,030 | 1,041 | 1,030 | 1,041 | -3 | -0.3% | 400 |
| 2022/01/24 | 1,060 | 1,060 | 1,010 | 1,044 | -56 | -5.1% | 3,600 |
| 2022/01/21 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 400 |
| 2022/01/20 | 1,070 | 1,100 | 1,070 | 1,100 | +35 | +3.3% | 500 |
| 2022/01/19 | 1,085 | 1,085 | 1,065 | 1,065 | - | - | 2,800 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
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
