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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 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 |
| 2021/03/23 | 4,865 | 4,865 | 4,820 | 4,820 | -45 | -0.9% | 400 |
951～
1000
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 | 228,400円 | +10.1% | +9.2% | 5.69% | 8.66倍 | 0.37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 | 196,500円 | +2.5% | +8.2% | 3.82% | 11.32倍 | 0.40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 | 66,100円 | +8.4% | -9.0% | 4.08% | 8.41倍 | 0.52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
