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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,395 | 4,395 | 4,340 | 4,395 | ±0 | ±0% | 1,100 |
| 2021/10/29 | 4,405 | 4,405 | 4,395 | 4,395 | - | - | 200 |
| 2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/27 | 4,390 | 4,390 | 4,390 | 4,390 | -20 | -0.5% | 300 |
| 2021/10/26 | 4,410 | 4,440 | 4,310 | 4,410 | -350 | -7.4% | 7,100 |
| 2021/10/25 | 4,760 | 4,760 | 4,760 | 4,760 | +85 | +1.8% | 100 |
| 2021/10/22 | 4,675 | 4,675 | 4,675 | 4,675 | -10 | -0.2% | 100 |
| 2021/10/21 | 4,745 | 4,745 | 4,685 | 4,685 | +10 | +0.2% | 800 |
| 2021/10/20 | 4,670 | 4,720 | 4,670 | 4,675 | +5 | +0.1% | 1,700 |
| 2021/10/19 | 4,700 | 4,715 | 4,670 | 4,670 | - | - | 500 |
| 2021/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/14 | 4,630 | 4,665 | 4,620 | 4,620 | -75 | -1.6% | 800 |
| 2021/10/13 | 4,685 | 4,695 | 4,685 | 4,695 | -15 | -0.3% | 200 |
| 2021/10/12 | 4,650 | 4,710 | 4,650 | 4,710 | +60 | +1.3% | 200 |
| 2021/10/11 | 4,650 | 4,720 | 4,650 | 4,650 | - | - | 300 |
| 2021/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/06 | 4,660 | 4,660 | 4,650 | 4,650 | -25 | -0.5% | 300 |
| 2021/10/05 | 4,715 | 4,715 | 4,675 | 4,675 | -75 | -1.6% | 200 |
| 2021/10/04 | 4,700 | 4,750 | 4,700 | 4,750 | +65 | +1.4% | 500 |
| 2021/10/01 | 4,735 | 4,750 | 4,685 | 4,685 | -75 | -1.6% | 500 |
| 2021/09/30 | 4,760 | 4,760 | 4,760 | 4,760 | - | - | 100 |
| 2021/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/27 | 4,780 | 4,780 | 4,730 | 4,730 | +75 | +1.6% | 600 |
| 2021/09/24 | 4,695 | 4,700 | 4,635 | 4,655 | -20 | -0.4% | 1,900 |
| 2021/09/22 | 4,675 | 4,675 | 4,675 | 4,675 | -25 | -0.5% | 100 |
| 2021/09/21 | 4,700 | 4,700 | 4,700 | 4,700 | +50 | +1.1% | 100 |
| 2021/09/17 | 4,680 | 4,680 | 4,650 | 4,650 | -55 | -1.2% | 500 |
| 2021/09/16 | 4,705 | 4,705 | 4,705 | 4,705 | -25 | -0.5% | 100 |
| 2021/09/15 | 4,710 | 4,730 | 4,705 | 4,730 | ±0 | ±0% | 300 |
| 2021/09/14 | 4,730 | 4,730 | 4,730 | 4,730 | - | - | 100 |
| 2021/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/10 | 4,850 | 4,850 | 4,800 | 4,800 | -70 | -1.4% | 300 |
| 2021/09/09 | 4,780 | 4,870 | 4,780 | 4,870 | +160 | +3.4% | 1,000 |
| 2021/09/08 | 4,745 | 4,775 | 4,710 | 4,710 | -60 | -1.3% | 300 |
| 2021/09/07 | 4,770 | 4,770 | 4,770 | 4,770 | -15 | -0.3% | 100 |
| 2021/09/06 | 4,800 | 4,800 | 4,785 | 4,785 | -15 | -0.3% | 300 |
| 2021/09/03 | 4,805 | 4,805 | 4,800 | 4,800 | -75 | -1.5% | 600 |
| 2021/09/02 | 4,830 | 4,880 | 4,810 | 4,875 | -25 | -0.5% | 600 |
| 2021/09/01 | 4,845 | 4,905 | 4,845 | 4,900 | +55 | +1.1% | 1,600 |
| 2021/08/31 | 4,895 | 4,900 | 4,845 | 4,845 | -5 | -0.1% | 1,200 |
| 2021/08/30 | 4,810 | 4,850 | 4,805 | 4,850 | +40 | +0.8% | 600 |
| 2021/08/27 | 4,800 | 4,820 | 4,800 | 4,810 | +10 | +0.2% | 400 |
| 2021/08/26 | 4,800 | 4,810 | 4,800 | 4,800 | +15 | +0.3% | 500 |
| 2021/08/25 | 4,775 | 4,785 | 4,650 | 4,785 | +80 | +1.7% | 1,200 |
| 2021/08/24 | 4,695 | 4,705 | 4,695 | 4,705 | ±0 | ±0% | 400 |
| 2021/08/23 | 4,700 | 4,705 | 4,685 | 4,705 | ±0 | ±0% | 500 |
| 2021/08/20 | 4,605 | 4,735 | 4,605 | 4,705 | +125 | +2.7% | 4,600 |
751～
800
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
