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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,106 | 1,107 | 1,090 | 1,092 | -19 | -1.7% | 1,800 |
| 2022/01/14 | 1,101 | 1,141 | 1,101 | 1,111 | +2 | +0.2% | 1,200 |
| 2022/01/13 | 1,128 | 1,128 | 1,109 | 1,109 | -31 | -2.7% | 800 |
| 2022/01/12 | 1,118 | 1,145 | 1,118 | 1,140 | +40 | +3.6% | 1,100 |
| 2022/01/11 | 1,113 | 1,125 | 1,095 | 1,100 | -36 | -3.2% | 900 |
| 2022/01/07 | 1,120 | 1,136 | 1,103 | 1,136 | +11 | +1% | 600 |
| 2022/01/06 | 1,132 | 1,138 | 1,107 | 1,125 | -38 | -3.3% | 1,900 |
| 2022/01/05 | 1,170 | 1,173 | 1,156 | 1,163 | +7 | +0.6% | 1,100 |
| 2022/01/04 | 1,114 | 1,178 | 1,114 | 1,156 | +37 | +3.3% | 2,200 |
| 2021/12/30 | 1,101 | 1,119 | 1,101 | 1,119 | ±0 | ±0% | 600 |
| 2021/12/29 | 1,078 | 1,119 | 1,078 | 1,119 | +20 | +1.8% | 2,100 |
| 2021/12/28 | 1,071 | 1,107 | 1,071 | 1,099 | +29 | +2.7% | 5,100 |
| 2021/12/27 | 1,118 | 1,118 | 1,070 | 1,070 | -39 | -3.5% | 11,800 |
| 2021/12/24 | 1,098 | 1,112 | 1,081 | 1,109 | +22 | +2% | 4,100 |
| 2021/12/23 | 1,078 | 1,099 | 1,078 | 1,087 | +9 | +0.8% | 2,500 |
| 2021/12/22 | 1,104 | 1,134 | 1,078 | 1,078 | -44 | -3.9% | 9,300 |
| 2021/12/21 | 1,132 | 1,163 | 1,113 | 1,122 | -5 | -0.4% | 4,900 |
| 2021/12/20 | 1,226 | 1,277 | 1,127 | 1,127 | -159 | -12.4% | 14,800 |
| 2021/12/17 | 1,415 | 1,416 | 1,264 | 1,286 | -4,374 | -77.3% | 14,000 |
| 2021/12/16 | 5,760 | 5,780 | 5,580 | 5,660 | -100 | -1.7% | 2,800 |
| 2021/12/15 | 5,650 | 5,780 | 5,650 | 5,760 | +10 | +0.2% | 2,100 |
| 2021/12/14 | 5,860 | 5,860 | 5,650 | 5,750 | -100 | -1.7% | 2,600 |
| 2021/12/13 | 6,580 | 6,700 | 5,560 | 5,850 | -630 | -9.7% | 12,300 |
| 2021/12/10 | 5,940 | 6,840 | 5,940 | 6,480 | +640 | +11% | 15,800 |
| 2021/12/09 | 5,780 | 5,840 | 5,650 | 5,840 | +150 | +2.6% | 1,600 |
| 2021/12/08 | 5,570 | 5,730 | 5,570 | 5,690 | +20 | +0.4% | 1,400 |
| 2021/12/07 | 5,480 | 5,670 | 5,480 | 5,670 | +190 | +3.5% | 4,700 |
| 2021/12/06 | 5,510 | 5,520 | 5,450 | 5,480 | -40 | -0.7% | 3,100 |
| 2021/12/03 | 5,520 | 5,520 | 5,440 | 5,520 | ±0 | ±0% | 1,300 |
| 2021/12/02 | 5,440 | 5,550 | 5,440 | 5,520 | ±0 | ±0% | 1,100 |
| 2021/12/01 | 5,520 | 5,530 | 5,420 | 5,520 | +90 | +1.7% | 1,800 |
| 2021/11/30 | 5,420 | 5,530 | 5,320 | 5,430 | +20 | +0.4% | 2,000 |
| 2021/11/29 | 5,320 | 5,530 | 5,320 | 5,410 | -100 | -1.8% | 1,300 |
| 2021/11/26 | 5,550 | 5,550 | 5,500 | 5,510 | +30 | +0.5% | 1,000 |
| 2021/11/25 | 5,430 | 5,530 | 5,410 | 5,480 | -10 | -0.2% | 1,500 |
| 2021/11/24 | 5,490 | 5,550 | 5,480 | 5,490 | +90 | +1.7% | 2,500 |
| 2021/11/22 | 5,410 | 5,460 | 5,390 | 5,400 | -10 | -0.2% | 2,400 |
| 2021/11/19 | 5,440 | 5,520 | 5,410 | 5,410 | -30 | -0.6% | 1,200 |
| 2021/11/18 | 5,350 | 5,440 | 5,250 | 5,440 | +50 | +0.9% | 1,900 |
| 2021/11/17 | 5,400 | 5,450 | 5,360 | 5,390 | -10 | -0.2% | 2,400 |
| 2021/11/16 | 5,470 | 5,470 | 5,350 | 5,400 | -80 | -1.5% | 2,000 |
| 2021/11/15 | 5,470 | 5,480 | 5,390 | 5,480 | +110 | +2% | 3,400 |
| 2021/11/12 | 5,280 | 5,400 | 5,250 | 5,370 | +130 | +2.5% | 3,800 |
| 2021/11/11 | 5,200 | 5,250 | 5,140 | 5,240 | +90 | +1.7% | 5,300 |
| 2021/11/10 | 5,200 | 5,200 | 5,020 | 5,150 | -50 | -1% | 2,400 |
| 2021/11/09 | 5,210 | 5,300 | 4,995 | 5,200 | +90 | +1.8% | 22,300 |
| 2021/11/08 | 5,110 | 5,110 | 5,110 | 5,110 | +705 | +16% | 2,000 |
| 2021/11/05 | 4,320 | 4,405 | 4,320 | 4,405 | +85 | +2% | 1,300 |
| 2021/11/04 | 4,385 | 4,385 | 4,320 | 4,320 | - | - | 200 |
| 2021/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
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
