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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 6,700 | 6,800 | 6,540 | 6,630 | -110 | -1.6% | 15,500 |
| 2019/07/29 | 6,800 | 6,800 | 6,580 | 6,740 | +940 | +16.2% | 78,400 |
| 2019/07/26 | 5,890 | 5,890 | 5,800 | 5,800 | -60 | -1% | 3,100 |
| 2019/07/25 | 5,830 | 5,860 | 5,770 | 5,860 | +60 | +1% | 700 |
| 2019/07/24 | 5,880 | 5,880 | 5,750 | 5,800 | -70 | -1.2% | 1,400 |
| 2019/07/23 | 5,810 | 5,880 | 5,800 | 5,870 | +120 | +2.1% | 1,400 |
| 2019/07/22 | 5,880 | 5,940 | 5,710 | 5,750 | +70 | +1.2% | 1,800 |
| 2019/07/19 | 5,800 | 5,800 | 5,680 | 5,680 | -20 | -0.4% | 2,300 |
| 2019/07/18 | 5,800 | 5,800 | 5,680 | 5,700 | -90 | -1.6% | 2,900 |
| 2019/07/17 | 5,830 | 5,850 | 5,790 | 5,790 | -70 | -1.2% | 1,700 |
| 2019/07/16 | 5,920 | 5,940 | 5,860 | 5,860 | -110 | -1.8% | 1,000 |
| 2019/07/12 | 6,000 | 6,000 | 5,870 | 5,970 | -40 | -0.7% | 2,000 |
| 2019/07/11 | 6,030 | 6,030 | 5,990 | 6,010 | ±0 | ±0% | 600 |
| 2019/07/10 | 5,920 | 6,030 | 5,920 | 6,010 | +50 | +0.8% | 800 |
| 2019/07/09 | 6,070 | 6,140 | 5,860 | 5,960 | -170 | -2.8% | 3,300 |
| 2019/07/08 | 6,150 | 6,150 | 6,080 | 6,130 | +20 | +0.3% | 1,100 |
| 2019/07/05 | 6,200 | 6,200 | 6,050 | 6,110 | -90 | -1.5% | 3,400 |
| 2019/07/04 | 6,180 | 6,280 | 6,180 | 6,200 | +30 | +0.5% | 5,800 |
| 2019/07/03 | 6,230 | 6,240 | 6,100 | 6,170 | ±0 | ±0% | 3,800 |
| 2019/07/02 | 5,990 | 6,270 | 5,990 | 6,170 | +210 | +3.5% | 9,600 |
| 2019/07/01 | 5,920 | 5,990 | 5,870 | 5,960 | +150 | +2.6% | 5,400 |
| 2019/06/28 | 5,730 | 5,830 | 5,710 | 5,810 | +110 | +1.9% | 2,400 |
| 2019/06/27 | 5,750 | 5,770 | 5,660 | 5,700 | -50 | -0.9% | 3,000 |
| 2019/06/26 | 5,790 | 5,880 | 5,690 | 5,750 | +160 | +2.9% | 14,700 |
| 2019/06/25 | 5,860 | 5,910 | 5,540 | 5,590 | +230 | +4.3% | 31,600 |
| 2019/06/24 | 5,260 | 5,420 | 5,190 | 5,360 | +200 | +3.9% | 4,300 |
| 2019/06/21 | 5,100 | 5,200 | 5,080 | 5,160 | +90 | +1.8% | 6,300 |
| 2019/06/20 | 5,070 | 5,150 | 4,980 | 5,070 | -30 | -0.6% | 11,200 |
| 2019/06/19 | 5,240 | 5,240 | 5,070 | 5,100 | +20 | +0.4% | 3,900 |
| 2019/06/18 | 5,400 | 5,400 | 5,020 | 5,080 | -260 | -4.9% | 5,400 |
| 2019/06/17 | 5,350 | 5,390 | 5,300 | 5,340 | -20 | -0.4% | 2,700 |
| 2019/06/14 | 5,380 | 5,480 | 5,360 | 5,360 | -20 | -0.4% | 2,900 |
| 2019/06/13 | 5,520 | 5,530 | 5,300 | 5,380 | -200 | -3.6% | 7,500 |
| 2019/06/12 | 5,550 | 5,660 | 5,490 | 5,580 | -50 | -0.9% | 6,600 |
| 2019/06/11 | 5,190 | 5,650 | 5,190 | 5,630 | +490 | +9.5% | 14,200 |
| 2019/06/10 | 4,880 | 5,140 | 4,880 | 5,140 | +300 | +6.2% | 5,400 |
| 2019/06/07 | 4,865 | 4,865 | 4,785 | 4,840 | -95 | -1.9% | 14,300 |
| 2019/06/06 | 5,020 | 5,020 | 4,925 | 4,935 | -105 | -2.1% | 4,700 |
| 2019/06/05 | 4,985 | 5,100 | 4,985 | 5,040 | +195 | +4% | 5,300 |
| 2019/06/04 | 5,060 | 5,060 | 4,790 | 4,845 | -315 | -6.1% | 21,200 |
| 2019/06/03 | 5,460 | 5,490 | 5,160 | 5,160 | -390 | -7% | 6,900 |
| 2019/05/31 | 5,700 | 5,700 | 5,520 | 5,550 | -150 | -2.6% | 2,600 |
| 2019/05/30 | 5,750 | 5,750 | 5,650 | 5,700 | -70 | -1.2% | 900 |
| 2019/05/29 | 5,810 | 5,810 | 5,670 | 5,770 | -110 | -1.9% | 2,300 |
| 2019/05/28 | 5,580 | 5,880 | 5,530 | 5,880 | +320 | +5.8% | 5,900 |
| 2019/05/27 | 5,530 | 5,620 | 5,450 | 5,560 | +130 | +2.4% | 5,000 |
| 2019/05/24 | 5,330 | 5,600 | 5,200 | 5,430 | +30 | +0.6% | 13,200 |
| 2019/05/23 | 5,650 | 5,650 | 5,280 | 5,400 | -270 | -4.8% | 16,300 |
| 2019/05/22 | 5,740 | 5,750 | 5,610 | 5,670 | -30 | -0.5% | 4,700 |
| 2019/05/21 | 5,820 | 5,860 | 5,620 | 5,700 | -220 | -3.7% | 18,600 |
1301～
1350
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
