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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 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 |
851～
900
件表示中 / 4791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 | 107,100円 | +5.6% | +0.6% | 2.71% | 8.95倍 | 1.03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 |
| 油研工 | 282,200円 | -3.3% | -27.2% | 5.32% | 12.42倍 | 0.44倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| ＪＵＫＩ | 42,500円 | +10.3% | - | 2.35% | 12.68倍 | 0.43倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| ミクロン精密 | 163,500円 | +37.1% | +22.0% | 0.76% | 12.37倍 | 0.57倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
| エアーテック | 119,400円 | -0.1% | -11.7% | 4.61% | 12.47倍 | 0.83倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
市場注目の銘柄
チャート関連のコラム
