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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,012 | 1,013 | 1,002 | 1,005 | -7 | -0.7% | 4,000 |
| 2024/06/26 | 1,028 | 1,028 | 1,012 | 1,012 | -6 | -0.6% | 14,100 |
| 2024/06/25 | 1,010 | 1,019 | 1,007 | 1,018 | +1 | +0.1% | 5,800 |
| 2024/06/24 | 1,021 | 1,021 | 1,011 | 1,017 | -3 | -0.3% | 4,800 |
| 2024/06/21 | 1,029 | 1,030 | 1,020 | 1,020 | -8 | -0.8% | 3,700 |
| 2024/06/20 | 1,001 | 1,028 | 1,001 | 1,028 | +31 | +3.1% | 7,100 |
| 2024/06/19 | 990 | 997 | 986 | 997 | +4 | +0.4% | 1,300 |
| 2024/06/18 | 990 | 993 | 980 | 993 | ±0 | ±0% | 4,200 |
| 2024/06/17 | 989 | 1,002 | 989 | 993 | -6 | -0.6% | 9,300 |
| 2024/06/14 | 996 | 999 | 996 | 999 | ±0 | ±0% | 14,200 |
| 2024/06/13 | 1,001 | 1,001 | 996 | 999 | -3 | -0.3% | 1,700 |
| 2024/06/12 | 1,003 | 1,003 | 998 | 1,002 | -2 | -0.2% | 1,100 |
| 2024/06/11 | 1,011 | 1,011 | 1,001 | 1,004 | -7 | -0.7% | 15,800 |
| 2024/06/10 | 1,001 | 1,011 | 995 | 1,011 | +10 | +1% | 7,600 |
| 2024/06/07 | 995 | 1,001 | 995 | 1,001 | +2 | +0.2% | 2,700 |
| 2024/06/06 | 996 | 1,000 | 995 | 999 | -1 | -0.1% | 1,900 |
| 2024/06/05 | 996 | 1,000 | 996 | 1,000 | ±0 | ±0% | 3,400 |
| 2024/06/04 | 999 | 1,000 | 995 | 1,000 | -2 | -0.2% | 5,300 |
| 2024/06/03 | 1,000 | 1,005 | 999 | 1,002 | +3 | +0.3% | 7,500 |
| 2024/05/31 | 990 | 1,001 | 977 | 999 | +3 | +0.3% | 5,900 |
| 2024/05/30 | 996 | 1,001 | 996 | 996 | ±0 | ±0% | 900 |
| 2024/05/29 | 990 | 1,002 | 990 | 996 | -4 | -0.4% | 4,600 |
| 2024/05/28 | 1,000 | 1,002 | 994 | 1,000 | +1 | +0.1% | 8,000 |
| 2024/05/27 | 1,005 | 1,006 | 988 | 999 | -3 | -0.3% | 13,400 |
| 2024/05/24 | 993 | 1,007 | 992 | 1,002 | +4 | +0.4% | 10,200 |
| 2024/05/23 | 1,007 | 1,010 | 990 | 998 | -5 | -0.5% | 13,700 |
| 2024/05/22 | 987 | 1,003 | 986 | 1,003 | +17 | +1.7% | 26,700 |
| 2024/05/21 | 978 | 990 | 978 | 986 | +8 | +0.8% | 13,800 |
| 2024/05/20 | 957 | 980 | 957 | 978 | +10 | +1% | 19,700 |
| 2024/05/17 | 955 | 969 | 955 | 968 | +14 | +1.5% | 4,500 |
| 2024/05/16 | 957 | 968 | 954 | 954 | -3 | -0.3% | 7,900 |
| 2024/05/15 | 951 | 960 | 951 | 957 | +6 | +0.6% | 8,900 |
| 2024/05/14 | 950 | 955 | 946 | 951 | +2 | +0.2% | 12,100 |
| 2024/05/13 | 952 | 952 | 943 | 949 | +2 | +0.2% | 5,600 |
| 2024/05/10 | 951 | 953 | 947 | 947 | -3 | -0.3% | 9,900 |
| 2024/05/09 | 954 | 955 | 941 | 950 | +1 | +0.1% | 3,200 |
| 2024/05/08 | 948 | 950 | 942 | 949 | +2 | +0.2% | 1,100 |
| 2024/05/07 | 944 | 947 | 937 | 947 | +12 | +1.3% | 4,400 |
| 2024/05/02 | 936 | 940 | 935 | 935 | -1 | -0.1% | 600 |
| 2024/05/01 | 939 | 941 | 930 | 936 | -3 | -0.3% | 5,000 |
| 2024/04/30 | 940 | 940 | 932 | 939 | +3 | +0.3% | 5,800 |
| 2024/04/26 | 938 | 938 | 925 | 936 | -4 | -0.4% | 3,300 |
| 2024/04/25 | 940 | 941 | 935 | 940 | +7 | +0.8% | 5,000 |
| 2024/04/24 | 930 | 934 | 930 | 933 | +3 | +0.3% | 1,700 |
| 2024/04/23 | 934 | 934 | 924 | 930 | +7 | +0.8% | 1,700 |
| 2024/04/22 | 921 | 923 | 916 | 923 | +4 | +0.4% | 15,200 |
| 2024/04/19 | 925 | 925 | 915 | 919 | -6 | -0.6% | 23,000 |
| 2024/04/18 | 932 | 932 | 921 | 925 | -4 | -0.4% | 4,200 |
| 2024/04/17 | 931 | 933 | 928 | 929 | -2 | -0.2% | 900 |
| 2024/04/16 | 938 | 939 | 931 | 931 | -8 | -0.9% | 1,000 |
101～
150
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
