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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 5,860 | 5,860 | 5,780 | 5,800 | -90 | -1.5% | 2,400 |
| 2019/10/10 | 5,900 | 5,950 | 5,860 | 5,890 | -30 | -0.5% | 1,500 |
| 2019/10/09 | 5,830 | 5,930 | 5,830 | 5,920 | +100 | +1.7% | 3,400 |
| 2019/10/08 | 5,790 | 5,870 | 5,790 | 5,820 | +60 | +1% | 1,700 |
| 2019/10/07 | 5,750 | 5,780 | 5,750 | 5,760 | ±0 | ±0% | 1,300 |
| 2019/10/04 | 5,800 | 5,830 | 5,750 | 5,760 | -50 | -0.9% | 2,600 |
| 2019/10/03 | 5,820 | 5,830 | 5,800 | 5,810 | -90 | -1.5% | 2,500 |
| 2019/10/02 | 5,940 | 5,940 | 5,840 | 5,900 | -50 | -0.8% | 1,800 |
| 2019/10/01 | 5,990 | 5,990 | 5,930 | 5,950 | -10 | -0.2% | 2,900 |
| 2019/09/30 | 5,960 | 6,000 | 5,960 | 5,960 | -20 | -0.3% | 2,000 |
| 2019/09/27 | 5,980 | 6,000 | 5,970 | 5,980 | ±0 | ±0% | 1,900 |
| 2019/09/26 | 5,990 | 6,000 | 5,970 | 5,980 | +30 | +0.5% | 1,500 |
| 2019/09/25 | 5,900 | 5,950 | 5,890 | 5,950 | +20 | +0.3% | 2,000 |
| 2019/09/24 | 5,980 | 6,060 | 5,930 | 5,930 | -50 | -0.8% | 3,000 |
| 2019/09/20 | 5,980 | 5,990 | 5,930 | 5,980 | +90 | +1.5% | 1,400 |
| 2019/09/19 | 5,950 | 6,000 | 5,890 | 5,890 | -30 | -0.5% | 3,000 |
| 2019/09/18 | 5,930 | 5,930 | 5,920 | 5,920 | +10 | +0.2% | 400 |
| 2019/09/17 | 5,940 | 5,940 | 5,770 | 5,910 | -80 | -1.3% | 3,000 |
| 2019/09/13 | 6,060 | 6,090 | 5,990 | 5,990 | -30 | -0.5% | 3,300 |
| 2019/09/12 | 6,010 | 6,020 | 6,010 | 6,020 | -30 | -0.5% | 900 |
| 2019/09/11 | 6,000 | 6,080 | 5,950 | 6,050 | +100 | +1.7% | 4,100 |
| 2019/09/10 | 6,000 | 6,000 | 5,930 | 5,950 | -40 | -0.7% | 2,100 |
| 2019/09/09 | 6,000 | 6,030 | 5,950 | 5,990 | +10 | +0.2% | 2,700 |
| 2019/09/06 | 6,000 | 6,000 | 5,960 | 5,980 | -20 | -0.3% | 2,500 |
| 2019/09/05 | 6,040 | 6,060 | 5,930 | 6,000 | +10 | +0.2% | 3,300 |
| 2019/09/04 | 5,940 | 6,000 | 5,910 | 5,990 | -10 | -0.2% | 2,100 |
| 2019/09/03 | 5,990 | 6,000 | 5,990 | 6,000 | +40 | +0.7% | 400 |
| 2019/09/02 | 5,900 | 5,990 | 5,900 | 5,960 | -30 | -0.5% | 1,400 |
| 2019/08/30 | 5,760 | 5,990 | 5,760 | 5,990 | +230 | +4% | 2,000 |
| 2019/08/29 | 5,710 | 5,770 | 5,710 | 5,760 | +20 | +0.3% | 1,400 |
| 2019/08/28 | 5,760 | 5,840 | 5,660 | 5,740 | -50 | -0.9% | 3,700 |
| 2019/08/27 | 5,950 | 5,950 | 5,760 | 5,790 | -100 | -1.7% | 3,600 |
| 2019/08/26 | 6,010 | 6,010 | 5,810 | 5,890 | -120 | -2% | 2,300 |
| 2019/08/23 | 6,010 | 6,080 | 5,960 | 6,010 | -80 | -1.3% | 5,100 |
| 2019/08/22 | 6,120 | 6,150 | 6,090 | 6,090 | +50 | +0.8% | 2,100 |
| 2019/08/21 | 6,120 | 6,120 | 6,040 | 6,040 | -150 | -2.4% | 900 |
| 2019/08/20 | 5,980 | 6,190 | 5,980 | 6,190 | +220 | +3.7% | 4,700 |
| 2019/08/19 | 6,000 | 6,040 | 5,920 | 5,970 | +20 | +0.3% | 5,400 |
| 2019/08/16 | 5,960 | 6,000 | 5,940 | 5,950 | ±0 | ±0% | 2,800 |
| 2019/08/15 | 5,920 | 6,000 | 5,830 | 5,950 | -160 | -2.6% | 5,200 |
| 2019/08/14 | 6,040 | 6,130 | 5,970 | 6,110 | +170 | +2.9% | 4,000 |
| 2019/08/13 | 5,970 | 5,980 | 5,820 | 5,940 | -100 | -1.7% | 5,300 |
| 2019/08/09 | 6,030 | 6,040 | 5,960 | 6,040 | -20 | -0.3% | 4,900 |
| 2019/08/08 | 5,950 | 6,170 | 5,910 | 6,060 | +230 | +3.9% | 5,400 |
| 2019/08/07 | 5,810 | 5,850 | 5,750 | 5,830 | +110 | +1.9% | 3,500 |
| 2019/08/06 | 5,630 | 5,840 | 5,590 | 5,720 | -100 | -1.7% | 15,400 |
| 2019/08/05 | 5,960 | 5,960 | 5,780 | 5,820 | -90 | -1.5% | 17,200 |
| 2019/08/02 | 6,100 | 6,120 | 5,900 | 5,910 | -370 | -5.9% | 43,600 |
| 2019/08/01 | 6,420 | 6,460 | 6,210 | 6,280 | -220 | -3.4% | 19,800 |
| 2019/07/31 | 6,630 | 6,670 | 6,470 | 6,500 | -130 | -2% | 13,100 |
1251～
1300
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
