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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,485 | 4,490 | 4,415 | 4,435 | -120 | -2.6% | 1,400 |
| 2021/06/04 | 4,550 | 4,555 | 4,550 | 4,555 | -5 | -0.1% | 300 |
| 2021/06/03 | 4,530 | 4,560 | 4,530 | 4,560 | +90 | +2% | 200 |
| 2021/06/02 | 4,400 | 4,480 | 4,400 | 4,470 | +75 | +1.7% | 800 |
| 2021/06/01 | 4,465 | 4,465 | 4,395 | 4,395 | -70 | -1.6% | 700 |
| 2021/05/31 | 4,440 | 4,525 | 4,440 | 4,465 | -105 | -2.3% | 1,000 |
| 2021/05/28 | 4,595 | 4,595 | 4,570 | 4,570 | -65 | -1.4% | 300 |
| 2021/05/27 | 4,565 | 4,635 | 4,565 | 4,635 | ±0 | ±0% | 200 |
| 2021/05/26 | 4,710 | 4,710 | 4,570 | 4,635 | -80 | -1.7% | 1,200 |
| 2021/05/25 | 4,670 | 4,715 | 4,650 | 4,715 | +20 | +0.4% | 1,100 |
| 2021/05/24 | 4,715 | 4,715 | 4,695 | 4,695 | - | - | 900 |
| 2021/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/20 | 4,610 | 4,670 | 4,580 | 4,670 | ±0 | ±0% | 900 |
| 2021/05/19 | 4,600 | 4,670 | 4,600 | 4,670 | ±0 | ±0% | 700 |
| 2021/05/18 | 4,750 | 4,755 | 4,670 | 4,670 | -35 | -0.7% | 500 |
| 2021/05/17 | 4,705 | 4,710 | 4,690 | 4,705 | +5 | +0.1% | 800 |
| 2021/05/14 | 4,700 | 4,700 | 4,700 | 4,700 | - | - | 100 |
| 2021/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/12 | 4,750 | 4,800 | 4,730 | 4,765 | +10 | +0.2% | 600 |
| 2021/05/11 | 4,725 | 4,755 | 4,725 | 4,755 | - | - | 1,800 |
| 2021/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/07 | 4,840 | 4,840 | 4,735 | 4,795 | - | - | 600 |
| 2021/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/30 | 5,070 | 5,070 | 4,870 | 4,940 | -110 | -2.2% | 2,800 |
| 2021/04/28 | 4,970 | 5,080 | 4,970 | 5,050 | -20 | -0.4% | 1,100 |
| 2021/04/27 | 4,990 | 5,070 | 4,990 | 5,070 | +90 | +1.8% | 2,200 |
| 2021/04/26 | 4,950 | 4,980 | 4,950 | 4,980 | +35 | +0.7% | 1,700 |
| 2021/04/23 | 4,950 | 4,950 | 4,905 | 4,945 | -5 | -0.1% | 700 |
| 2021/04/22 | 4,875 | 4,950 | 4,875 | 4,950 | +5 | +0.1% | 1,600 |
| 2021/04/21 | 4,940 | 4,950 | 4,940 | 4,945 | - | - | 800 |
| 2021/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/19 | 4,880 | 4,930 | 4,855 | 4,930 | +50 | +1% | 1,000 |
| 2021/04/16 | 4,880 | 4,880 | 4,880 | 4,880 | +45 | +0.9% | 100 |
| 2021/04/15 | 4,855 | 4,910 | 4,835 | 4,835 | -95 | -1.9% | 700 |
| 2021/04/14 | 4,930 | 4,960 | 4,930 | 4,930 | +30 | +0.6% | 2,500 |
| 2021/04/13 | 4,820 | 4,900 | 4,590 | 4,900 | +90 | +1.9% | 5,000 |
| 2021/04/12 | 4,790 | 4,810 | 4,790 | 4,810 | +160 | +3.4% | 300 |
| 2021/04/09 | 4,670 | 4,670 | 4,650 | 4,650 | - | - | 400 |
| 2021/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/07 | 4,760 | 4,760 | 4,670 | 4,670 | -45 | -1% | 600 |
| 2021/04/06 | 4,710 | 4,715 | 4,710 | 4,715 | +5 | +0.1% | 400 |
| 2021/04/05 | 4,710 | 4,710 | 4,710 | 4,710 | ±0 | ±0% | 500 |
| 2021/04/02 | 4,710 | 4,720 | 4,710 | 4,710 | +50 | +1.1% | 500 |
| 2021/04/01 | 4,660 | 4,660 | 4,660 | 4,660 | -70 | -1.5% | 100 |
| 2021/03/31 | 4,730 | 4,730 | 4,730 | 4,730 | +25 | +0.5% | 400 |
| 2021/03/30 | 4,680 | 4,720 | 4,680 | 4,705 | -95 | -2% | 300 |
| 2021/03/29 | 4,760 | 4,800 | 4,760 | 4,800 | +40 | +0.8% | 900 |
| 2021/03/26 | 4,760 | 4,760 | 4,760 | 4,760 | ±0 | ±0% | 200 |
| 2021/03/25 | 4,755 | 4,760 | 4,685 | 4,760 | +40 | +0.8% | 1,200 |
| 2021/03/24 | 4,680 | 4,750 | 4,610 | 4,720 | -100 | -2.1% | 4,200 |
851～
900
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
