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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/11 | 4,210 | 4,545 | 4,175 | 4,425 | +150 | +3.5% | 4,500 |
| 2020/08/07 | 4,275 | 4,275 | 4,275 | 4,275 | +140 | +3.4% | 200 |
| 2020/08/06 | 4,195 | 4,195 | 4,075 | 4,135 | -130 | -3% | 1,500 |
| 2020/08/05 | 4,170 | 4,265 | 4,080 | 4,265 | -20 | -0.5% | 1,500 |
| 2020/08/04 | 4,000 | 4,300 | 3,990 | 4,285 | +325 | +8.2% | 6,800 |
| 2020/08/03 | 4,125 | 4,125 | 3,955 | 3,960 | -95 | -2.3% | 2,200 |
| 2020/07/31 | 4,100 | 4,175 | 4,055 | 4,055 | -60 | -1.5% | 1,500 |
| 2020/07/30 | 4,290 | 4,290 | 4,070 | 4,115 | -175 | -4.1% | 3,000 |
| 2020/07/29 | 4,260 | 4,295 | 4,260 | 4,290 | +30 | +0.7% | 700 |
| 2020/07/28 | 4,460 | 4,460 | 4,220 | 4,260 | -220 | -4.9% | 3,200 |
| 2020/07/27 | 4,870 | 4,870 | 4,475 | 4,480 | -380 | -7.8% | 6,900 |
| 2020/07/22 | 4,860 | 4,860 | 4,855 | 4,860 | +160 | +3.4% | 1,000 |
| 2020/07/21 | 4,755 | 4,860 | 4,700 | 4,700 | -30 | -0.6% | 1,200 |
| 2020/07/20 | 4,715 | 4,730 | 4,715 | 4,730 | +20 | +0.4% | 400 |
| 2020/07/17 | 4,820 | 4,820 | 4,710 | 4,710 | - | - | 400 |
| 2020/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/15 | 4,880 | 4,880 | 4,755 | 4,820 | -60 | -1.2% | 1,000 |
| 2020/07/14 | 4,695 | 4,880 | 4,695 | 4,880 | +70 | +1.5% | 1,000 |
| 2020/07/13 | 4,810 | 4,810 | 4,810 | 4,810 | -70 | -1.4% | 300 |
| 2020/07/10 | 4,780 | 4,880 | 4,780 | 4,880 | +30 | +0.6% | 2,700 |
| 2020/07/09 | 4,720 | 4,880 | 4,720 | 4,850 | +120 | +2.5% | 2,000 |
| 2020/07/08 | 4,730 | 4,730 | 4,730 | 4,730 | -135 | -2.8% | 200 |
| 2020/07/07 | 4,865 | 4,865 | 4,865 | 4,865 | -70 | -1.4% | 200 |
| 2020/07/06 | 4,920 | 4,940 | 4,895 | 4,935 | +210 | +4.4% | 3,000 |
| 2020/07/03 | 4,715 | 4,835 | 4,670 | 4,725 | +5 | +0.1% | 6,500 |
| 2020/07/02 | 4,815 | 4,815 | 4,710 | 4,720 | -95 | -2% | 1,500 |
| 2020/07/01 | 4,805 | 4,820 | 4,805 | 4,815 | +10 | +0.2% | 700 |
| 2020/06/30 | 4,655 | 4,910 | 4,645 | 4,805 | +150 | +3.2% | 3,500 |
| 2020/06/29 | 4,655 | 4,695 | 4,540 | 4,655 | -70 | -1.5% | 2,000 |
| 2020/06/26 | 4,940 | 4,940 | 4,705 | 4,725 | -80 | -1.7% | 4,100 |
| 2020/06/25 | 4,800 | 4,865 | 4,800 | 4,805 | -110 | -2.2% | 4,300 |
| 2020/06/24 | 4,940 | 4,975 | 4,875 | 4,915 | -20 | -0.4% | 1,900 |
| 2020/06/23 | 4,970 | 4,970 | 4,935 | 4,935 | -5 | -0.1% | 700 |
| 2020/06/22 | 5,000 | 5,000 | 4,940 | 4,940 | -60 | -1.2% | 2,800 |
| 2020/06/19 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 100 |
| 2020/06/18 | 4,995 | 5,000 | 4,905 | 5,000 | +55 | +1.1% | 1,500 |
| 2020/06/17 | 5,000 | 5,000 | 4,855 | 4,945 | -55 | -1.1% | 1,100 |
| 2020/06/16 | 4,950 | 5,020 | 4,905 | 5,000 | +55 | +1.1% | 3,600 |
| 2020/06/15 | 4,820 | 4,945 | 4,820 | 4,945 | -35 | -0.7% | 700 |
| 2020/06/12 | 4,785 | 4,990 | 4,785 | 4,980 | -15 | -0.3% | 3,400 |
| 2020/06/11 | 5,000 | 5,040 | 4,875 | 4,995 | +75 | +1.5% | 6,800 |
| 2020/06/10 | 4,960 | 5,000 | 4,860 | 4,920 | -40 | -0.8% | 1,400 |
| 2020/06/09 | 5,010 | 5,010 | 4,960 | 4,960 | -35 | -0.7% | 1,000 |
| 2020/06/08 | 5,060 | 5,060 | 4,950 | 4,995 | -65 | -1.3% | 7,000 |
| 2020/06/05 | 4,895 | 5,090 | 4,895 | 5,060 | +130 | +2.6% | 4,700 |
| 2020/06/04 | 5,000 | 5,000 | 4,745 | 4,930 | -70 | -1.4% | 5,600 |
| 2020/06/03 | 5,000 | 5,050 | 4,945 | 5,000 | ±0 | ±0% | 4,100 |
| 2020/06/02 | 4,950 | 5,010 | 4,950 | 5,000 | -30 | -0.6% | 800 |
| 2020/06/01 | 5,090 | 5,090 | 4,965 | 5,030 | -20 | -0.4% | 2,800 |
1051～
1100
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
