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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,570 | 4,640 | 4,485 | 4,580 | -60 | -1.3% | 1,800 |
| 2021/08/18 | 4,510 | 4,640 | 4,510 | 4,640 | +80 | +1.8% | 1,600 |
| 2021/08/17 | 4,560 | 4,560 | 4,560 | 4,560 | - | - | 200 |
| 2021/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/13 | 4,620 | 4,670 | 4,600 | 4,600 | -20 | -0.4% | 700 |
| 2021/08/12 | 4,600 | 4,620 | 4,600 | 4,620 | +20 | +0.4% | 700 |
| 2021/08/11 | 4,605 | 4,625 | 4,600 | 4,600 | -5 | -0.1% | 800 |
| 2021/08/10 | 4,575 | 4,620 | 4,575 | 4,605 | +5 | +0.1% | 800 |
| 2021/08/06 | 4,600 | 4,600 | 4,600 | 4,600 | ±0 | ±0% | 100 |
| 2021/08/05 | 4,600 | 4,600 | 4,530 | 4,600 | -50 | -1.1% | 400 |
| 2021/08/04 | 4,580 | 4,650 | 4,580 | 4,650 | +70 | +1.5% | 800 |
| 2021/08/03 | 4,600 | 4,600 | 4,565 | 4,580 | +50 | +1.1% | 1,000 |
| 2021/08/02 | 4,505 | 4,540 | 4,415 | 4,530 | -45 | -1% | 700 |
| 2021/07/30 | 4,545 | 4,580 | 4,485 | 4,575 | +95 | +2.1% | 1,100 |
| 2021/07/29 | 4,470 | 4,480 | 4,460 | 4,480 | +10 | +0.2% | 500 |
| 2021/07/28 | 4,440 | 4,475 | 4,440 | 4,470 | +25 | +0.6% | 600 |
| 2021/07/27 | 4,430 | 4,455 | 4,430 | 4,445 | +55 | +1.3% | 600 |
| 2021/07/26 | 4,430 | 4,430 | 4,390 | 4,390 | -40 | -0.9% | 500 |
| 2021/07/21 | 4,400 | 4,430 | 4,400 | 4,430 | +30 | +0.7% | 200 |
| 2021/07/20 | 4,440 | 4,440 | 4,400 | 4,400 | +30 | +0.7% | 800 |
| 2021/07/19 | 4,320 | 4,370 | 4,320 | 4,370 | +45 | +1% | 300 |
| 2021/07/16 | 4,325 | 4,360 | 4,325 | 4,325 | +25 | +0.6% | 600 |
| 2021/07/15 | 4,435 | 4,435 | 4,300 | 4,300 | -140 | -3.2% | 1,000 |
| 2021/07/14 | 4,440 | 4,440 | 4,440 | 4,440 | +30 | +0.7% | 100 |
| 2021/07/13 | 4,420 | 4,420 | 4,410 | 4,410 | -10 | -0.2% | 600 |
| 2021/07/12 | 4,420 | 4,420 | 4,420 | 4,420 | - | - | 200 |
| 2021/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/08 | 4,420 | 4,420 | 4,420 | 4,420 | -5 | -0.1% | 200 |
| 2021/07/07 | 4,425 | 4,425 | 4,425 | 4,425 | ±0 | ±0% | 100 |
| 2021/07/06 | 4,495 | 4,495 | 4,425 | 4,425 | -75 | -1.7% | 300 |
| 2021/07/05 | 4,585 | 4,585 | 4,500 | 4,500 | -45 | -1% | 700 |
| 2021/07/02 | 4,530 | 4,545 | 4,530 | 4,545 | +85 | +1.9% | 300 |
| 2021/07/01 | 4,460 | 4,460 | 4,460 | 4,460 | +20 | +0.5% | 100 |
| 2021/06/30 | 4,440 | 4,440 | 4,440 | 4,440 | ±0 | ±0% | 100 |
| 2021/06/29 | 4,385 | 4,440 | 4,385 | 4,440 | -15 | -0.3% | 600 |
| 2021/06/28 | 4,485 | 4,485 | 4,450 | 4,455 | +75 | +1.7% | 1,800 |
| 2021/06/25 | 4,280 | 4,380 | 4,280 | 4,380 | +90 | +2.1% | 600 |
| 2021/06/24 | 4,300 | 4,310 | 4,275 | 4,290 | +20 | +0.5% | 1,300 |
| 2021/06/23 | 4,315 | 4,355 | 4,270 | 4,270 | -20 | -0.5% | 1,400 |
| 2021/06/22 | 4,305 | 4,305 | 4,290 | 4,290 | -15 | -0.3% | 300 |
| 2021/06/21 | 4,360 | 4,365 | 4,305 | 4,305 | -50 | -1.1% | 700 |
| 2021/06/18 | 4,360 | 4,360 | 4,355 | 4,355 | -50 | -1.1% | 700 |
| 2021/06/17 | 4,440 | 4,440 | 4,405 | 4,405 | -75 | -1.7% | 400 |
| 2021/06/16 | 4,440 | 4,480 | 4,440 | 4,480 | - | - | 200 |
| 2021/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/14 | 4,480 | 4,480 | 4,480 | 4,480 | -5 | -0.1% | 100 |
| 2021/06/11 | 4,545 | 4,545 | 4,430 | 4,485 | +65 | +1.5% | 600 |
| 2021/06/10 | 4,435 | 4,440 | 4,420 | 4,420 | -5 | -0.1% | 1,000 |
| 2021/06/09 | 4,425 | 4,565 | 4,425 | 4,425 | +15 | +0.3% | 300 |
| 2021/06/08 | 4,435 | 4,435 | 4,405 | 4,410 | -25 | -0.6% | 400 |
801～
850
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
