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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 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 |
| 2021/06/07 | 4,485 | 4,490 | 4,415 | 4,435 | -120 | -2.6% | 1,400 |
901～
950
件表示中 / 4708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 | 81,500円 | +10.5% | +5.6% | 3.31% | 7.08倍 | 0.84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 | 229,000円 | +10.1% | +9.2% | 5.68% | 8.68倍 | 0.38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 |
| 丸山製 | 199,400円 | +2.5% | +8.2% | 3.76% | 11.49倍 | 0.41倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| エーワン精密 | 179,700円 | +4.3% | -10.7% | 5.56% | 104.91倍 | 1.16倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| ヨシタケ | 65,000円 | +8.4% | -9.0% | 4.15% | 8.27倍 | 0.51倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
市場注目の銘柄
チャート関連のコラム
