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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 1,415 | 1,416 | 1,264 | 1,286 | -4,374 | -77.3% | 14,000 |
| 2021/12/16 | 5,760 | 5,780 | 5,580 | 5,660 | -100 | -1.7% | 2,800 |
| 2021/12/15 | 5,650 | 5,780 | 5,650 | 5,760 | +10 | +0.2% | 2,100 |
| 2021/12/14 | 5,860 | 5,860 | 5,650 | 5,750 | -100 | -1.7% | 2,600 |
| 2021/12/13 | 6,580 | 6,700 | 5,560 | 5,850 | -630 | -9.7% | 12,300 |
| 2021/12/10 | 5,940 | 6,840 | 5,940 | 6,480 | +640 | +11% | 15,800 |
| 2021/12/09 | 5,780 | 5,840 | 5,650 | 5,840 | +150 | +2.6% | 1,600 |
| 2021/12/08 | 5,570 | 5,730 | 5,570 | 5,690 | +20 | +0.4% | 1,400 |
| 2021/12/07 | 5,480 | 5,670 | 5,480 | 5,670 | +190 | +3.5% | 4,700 |
| 2021/12/06 | 5,510 | 5,520 | 5,450 | 5,480 | -40 | -0.7% | 3,100 |
| 2021/12/03 | 5,520 | 5,520 | 5,440 | 5,520 | ±0 | ±0% | 1,300 |
| 2021/12/02 | 5,440 | 5,550 | 5,440 | 5,520 | ±0 | ±0% | 1,100 |
| 2021/12/01 | 5,520 | 5,530 | 5,420 | 5,520 | +90 | +1.7% | 1,800 |
| 2021/11/30 | 5,420 | 5,530 | 5,320 | 5,430 | +20 | +0.4% | 2,000 |
| 2021/11/29 | 5,320 | 5,530 | 5,320 | 5,410 | -100 | -1.8% | 1,300 |
| 2021/11/26 | 5,550 | 5,550 | 5,500 | 5,510 | +30 | +0.5% | 1,000 |
| 2021/11/25 | 5,430 | 5,530 | 5,410 | 5,480 | -10 | -0.2% | 1,500 |
| 2021/11/24 | 5,490 | 5,550 | 5,480 | 5,490 | +90 | +1.7% | 2,500 |
| 2021/11/22 | 5,410 | 5,460 | 5,390 | 5,400 | -10 | -0.2% | 2,400 |
| 2021/11/19 | 5,440 | 5,520 | 5,410 | 5,410 | -30 | -0.6% | 1,200 |
| 2021/11/18 | 5,350 | 5,440 | 5,250 | 5,440 | +50 | +0.9% | 1,900 |
| 2021/11/17 | 5,400 | 5,450 | 5,360 | 5,390 | -10 | -0.2% | 2,400 |
| 2021/11/16 | 5,470 | 5,470 | 5,350 | 5,400 | -80 | -1.5% | 2,000 |
| 2021/11/15 | 5,470 | 5,480 | 5,390 | 5,480 | +110 | +2% | 3,400 |
| 2021/11/12 | 5,280 | 5,400 | 5,250 | 5,370 | +130 | +2.5% | 3,800 |
| 2021/11/11 | 5,200 | 5,250 | 5,140 | 5,240 | +90 | +1.7% | 5,300 |
| 2021/11/10 | 5,200 | 5,200 | 5,020 | 5,150 | -50 | -1% | 2,400 |
| 2021/11/09 | 5,210 | 5,300 | 4,995 | 5,200 | +90 | +1.8% | 22,300 |
| 2021/11/08 | 5,110 | 5,110 | 5,110 | 5,110 | +705 | +16% | 2,000 |
| 2021/11/05 | 4,320 | 4,405 | 4,320 | 4,405 | +85 | +2% | 1,300 |
| 2021/11/04 | 4,385 | 4,385 | 4,320 | 4,320 | - | - | 200 |
| 2021/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/01 | 4,395 | 4,395 | 4,340 | 4,395 | ±0 | ±0% | 1,100 |
| 2021/10/29 | 4,405 | 4,405 | 4,395 | 4,395 | - | - | 200 |
| 2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/27 | 4,390 | 4,390 | 4,390 | 4,390 | -20 | -0.5% | 300 |
| 2021/10/26 | 4,410 | 4,440 | 4,310 | 4,410 | -350 | -7.4% | 7,100 |
| 2021/10/25 | 4,760 | 4,760 | 4,760 | 4,760 | +85 | +1.8% | 100 |
| 2021/10/22 | 4,675 | 4,675 | 4,675 | 4,675 | -10 | -0.2% | 100 |
| 2021/10/21 | 4,745 | 4,745 | 4,685 | 4,685 | +10 | +0.2% | 800 |
| 2021/10/20 | 4,670 | 4,720 | 4,670 | 4,675 | +5 | +0.1% | 1,700 |
| 2021/10/19 | 4,700 | 4,715 | 4,670 | 4,670 | - | - | 500 |
| 2021/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/14 | 4,630 | 4,665 | 4,620 | 4,620 | -75 | -1.6% | 800 |
| 2021/10/13 | 4,685 | 4,695 | 4,685 | 4,695 | -15 | -0.3% | 200 |
| 2021/10/12 | 4,650 | 4,710 | 4,650 | 4,710 | +60 | +1.3% | 200 |
| 2021/10/11 | 4,650 | 4,720 | 4,650 | 4,650 | - | - | 300 |
| 2021/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
901～
950
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
