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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,865 | 4,865 | 4,820 | 4,820 | -45 | -0.9% | 400 |
| 2021/03/22 | 4,760 | 4,900 | 4,760 | 4,865 | +70 | +1.5% | 900 |
| 2021/03/19 | 4,850 | 4,850 | 4,775 | 4,795 | -125 | -2.5% | 1,100 |
| 2021/03/18 | 4,930 | 4,930 | 4,880 | 4,920 | -20 | -0.4% | 1,100 |
| 2021/03/17 | 4,900 | 4,940 | 4,855 | 4,940 | +5 | +0.1% | 1,100 |
| 2021/03/16 | 4,885 | 4,955 | 4,815 | 4,935 | +50 | +1% | 3,400 |
| 2021/03/15 | 4,430 | 4,950 | 4,430 | 4,885 | +460 | +10.4% | 5,300 |
| 2021/03/12 | 4,400 | 4,425 | 4,370 | 4,425 | +45 | +1% | 1,100 |
| 2021/03/11 | 4,395 | 4,395 | 4,380 | 4,380 | +20 | +0.5% | 1,100 |
| 2021/03/10 | 4,315 | 4,360 | 4,250 | 4,360 | +40 | +0.9% | 2,300 |
| 2021/03/09 | 4,375 | 4,390 | 4,310 | 4,320 | +15 | +0.3% | 800 |
| 2021/03/08 | 4,350 | 4,390 | 4,305 | 4,305 | -45 | -1% | 2,600 |
| 2021/03/05 | 4,415 | 4,615 | 4,300 | 4,350 | +285 | +7% | 19,400 |
| 2021/03/04 | 4,065 | 4,065 | 4,065 | 4,065 | +10 | +0.2% | 100 |
| 2021/03/03 | 4,090 | 4,090 | 4,055 | 4,055 | -90 | -2.2% | 1,100 |
| 2021/03/02 | 4,195 | 4,195 | 4,145 | 4,145 | +30 | +0.7% | 600 |
| 2021/03/01 | 4,050 | 4,115 | 4,050 | 4,115 | +80 | +2% | 1,100 |
| 2021/02/26 | 4,195 | 4,195 | 4,035 | 4,035 | -160 | -3.8% | 2,000 |
| 2021/02/25 | 4,155 | 4,195 | 4,100 | 4,195 | +40 | +1% | 1,100 |
| 2021/02/24 | 4,280 | 4,280 | 4,155 | 4,155 | -145 | -3.4% | 1,200 |
| 2021/02/22 | 4,295 | 4,300 | 4,295 | 4,300 | +20 | +0.5% | 200 |
| 2021/02/19 | 4,345 | 4,345 | 4,280 | 4,280 | -65 | -1.5% | 700 |
| 2021/02/18 | 4,380 | 4,380 | 4,345 | 4,345 | +25 | +0.6% | 400 |
| 2021/02/17 | 4,440 | 4,445 | 4,310 | 4,320 | -110 | -2.5% | 2,100 |
| 2021/02/16 | 4,435 | 4,435 | 4,430 | 4,430 | -55 | -1.2% | 300 |
| 2021/02/15 | 4,415 | 4,555 | 4,415 | 4,485 | +70 | +1.6% | 300 |
| 2021/02/12 | 4,505 | 4,520 | 4,415 | 4,415 | -80 | -1.8% | 2,000 |
| 2021/02/10 | 4,550 | 4,590 | 4,495 | 4,495 | -10 | -0.2% | 1,000 |
| 2021/02/09 | 4,505 | 4,505 | 4,505 | 4,505 | -35 | -0.8% | 100 |
| 2021/02/08 | 4,500 | 4,540 | 4,480 | 4,540 | +45 | +1% | 1,300 |
| 2021/02/05 | 4,530 | 4,565 | 4,495 | 4,495 | -30 | -0.7% | 1,100 |
| 2021/02/04 | 4,470 | 4,525 | 4,470 | 4,525 | -70 | -1.5% | 200 |
| 2021/02/03 | 4,460 | 4,600 | 4,440 | 4,595 | +90 | +2% | 1,000 |
| 2021/02/02 | 4,590 | 4,590 | 4,505 | 4,505 | -15 | -0.3% | 600 |
| 2021/02/01 | 4,525 | 4,525 | 4,380 | 4,520 | -5 | -0.1% | 1,000 |
| 2021/01/29 | 4,565 | 4,625 | 4,525 | 4,525 | -110 | -2.4% | 500 |
| 2021/01/28 | 4,635 | 4,635 | 4,585 | 4,635 | +70 | +1.5% | 1,000 |
| 2021/01/27 | 4,580 | 4,590 | 4,510 | 4,565 | -25 | -0.5% | 1,700 |
| 2021/01/26 | 4,645 | 4,645 | 4,555 | 4,590 | -5 | -0.1% | 1,500 |
| 2021/01/25 | 4,480 | 4,595 | 4,480 | 4,595 | +165 | +3.7% | 800 |
| 2021/01/22 | 4,415 | 4,430 | 4,415 | 4,430 | +50 | +1.1% | 800 |
| 2021/01/21 | 4,355 | 4,380 | 4,355 | 4,380 | +25 | +0.6% | 200 |
| 2021/01/20 | 4,290 | 4,370 | 4,290 | 4,355 | +45 | +1% | 600 |
| 2021/01/19 | 4,280 | 4,310 | 4,280 | 4,310 | +50 | +1.2% | 200 |
| 2021/01/18 | 4,305 | 4,305 | 4,220 | 4,260 | -150 | -3.4% | 900 |
| 2021/01/15 | 4,445 | 4,445 | 4,410 | 4,410 | -10 | -0.2% | 200 |
| 2021/01/14 | 4,465 | 4,465 | 4,395 | 4,420 | -80 | -1.8% | 400 |
| 2021/01/13 | 4,525 | 4,580 | 4,495 | 4,500 | -70 | -1.5% | 600 |
| 2021/01/12 | 4,580 | 4,580 | 4,515 | 4,570 | -20 | -0.4% | 600 |
| 2021/01/08 | 4,630 | 4,630 | 4,515 | 4,590 | -105 | -2.2% | 1,800 |
901～
950
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
