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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 6,670 | 6,670 | 6,360 | 6,440 | -120 | -1.8% | 15,800 |
| 2018/12/10 | 6,880 | 6,880 | 6,550 | 6,560 | -430 | -6.2% | 16,600 |
| 2018/12/07 | 7,010 | 7,280 | 6,940 | 6,990 | +10 | +0.1% | 10,600 |
| 2018/12/06 | 7,220 | 7,220 | 6,880 | 6,980 | -240 | -3.3% | 13,900 |
| 2018/12/05 | 7,220 | 7,350 | 7,140 | 7,220 | -220 | -3% | 10,800 |
| 2018/12/04 | 7,570 | 7,700 | 7,350 | 7,440 | -130 | -1.7% | 8,600 |
| 2018/12/03 | 7,210 | 7,770 | 7,210 | 7,570 | +360 | +5% | 13,200 |
| 2018/11/30 | 7,020 | 7,240 | 6,920 | 7,210 | +120 | +1.7% | 10,800 |
| 2018/11/29 | 7,170 | 7,170 | 7,060 | 7,090 | +40 | +0.6% | 5,700 |
| 2018/11/28 | 7,130 | 7,140 | 7,050 | 7,050 | -90 | -1.3% | 7,900 |
| 2018/11/27 | 7,200 | 7,390 | 7,100 | 7,140 | +50 | +0.7% | 9,900 |
| 2018/11/26 | 6,930 | 7,150 | 6,790 | 7,090 | +170 | +2.5% | 9,300 |
| 2018/11/22 | 6,960 | 7,060 | 6,900 | 6,920 | +50 | +0.7% | 9,800 |
| 2018/11/21 | 6,720 | 6,920 | 6,700 | 6,870 | +60 | +0.9% | 5,200 |
| 2018/11/20 | 6,830 | 6,890 | 6,700 | 6,810 | -40 | -0.6% | 5,600 |
| 2018/11/19 | 6,530 | 6,920 | 6,530 | 6,850 | +290 | +4.4% | 13,000 |
| 2018/11/16 | 6,360 | 6,590 | 6,360 | 6,560 | +210 | +3.3% | 10,400 |
| 2018/11/15 | 6,290 | 6,460 | 6,160 | 6,350 | +60 | +1% | 6,000 |
| 2018/11/14 | 6,640 | 6,640 | 6,210 | 6,290 | -270 | -4.1% | 10,200 |
| 2018/11/13 | 6,140 | 6,650 | 6,110 | 6,560 | +120 | +1.9% | 9,700 |
| 2018/11/12 | 6,510 | 6,620 | 6,310 | 6,440 | -260 | -3.9% | 16,600 |
| 2018/11/09 | 6,800 | 6,870 | 6,630 | 6,700 | -300 | -4.3% | 15,600 |
| 2018/11/08 | 6,900 | 7,080 | 6,900 | 7,000 | +280 | +4.2% | 24,700 |
| 2018/11/07 | 6,490 | 6,760 | 6,430 | 6,720 | +460 | +7.3% | 33,100 |
| 2018/11/06 | 6,300 | 6,310 | 6,110 | 6,260 | -40 | -0.6% | 10,100 |
| 2018/11/05 | 6,450 | 6,490 | 6,240 | 6,300 | -150 | -2.3% | 12,900 |
| 2018/11/02 | 6,000 | 6,450 | 5,920 | 6,450 | +470 | +7.9% | 27,300 |
| 2018/11/01 | 5,550 | 5,980 | 5,550 | 5,980 | +430 | +7.7% | 11,400 |
| 2018/10/31 | 5,790 | 5,790 | 5,500 | 5,550 | -150 | -2.6% | 13,100 |
| 2018/10/30 | 5,500 | 5,850 | 5,470 | 5,700 | ±0 | ±0% | 16,500 |
| 2018/10/29 | 5,860 | 6,180 | 5,610 | 5,700 | -160 | -2.7% | 21,200 |
| 2018/10/26 | 6,150 | 6,190 | 5,800 | 5,860 | -300 | -4.9% | 37,100 |
| 2018/10/25 | 5,600 | 6,350 | 5,540 | 6,160 | +370 | +6.4% | 61,400 |
| 2018/10/24 | 5,780 | 5,800 | 5,410 | 5,790 | +110 | +1.9% | 49,300 |
| 2018/10/23 | 5,500 | 5,680 | 5,410 | 5,680 | +700 | +14.1% | 90,600 |
| 2018/10/22 | 4,850 | 5,000 | 4,850 | 4,980 | +140 | +2.9% | 12,800 |
| 2018/10/19 | 4,755 | 4,840 | 4,735 | 4,840 | +15 | +0.3% | 3,000 |
| 2018/10/18 | 4,830 | 4,860 | 4,825 | 4,825 | -5 | -0.1% | 3,800 |
| 2018/10/17 | 4,790 | 4,830 | 4,755 | 4,830 | +100 | +2.1% | 2,700 |
| 2018/10/16 | 4,795 | 4,795 | 4,695 | 4,730 | -70 | -1.5% | 1,600 |
| 2018/10/15 | 4,825 | 4,830 | 4,760 | 4,800 | -20 | -0.4% | 3,800 |
| 2018/10/12 | 4,650 | 4,825 | 4,650 | 4,820 | +135 | +2.9% | 4,900 |
| 2018/10/11 | 4,645 | 4,765 | 4,620 | 4,685 | -130 | -2.7% | 9,500 |
| 2018/10/10 | 4,720 | 4,820 | 4,720 | 4,815 | +130 | +2.8% | 5,300 |
| 2018/10/09 | 4,660 | 4,695 | 4,640 | 4,685 | -30 | -0.6% | 1,700 |
| 2018/10/05 | 4,640 | 4,715 | 4,630 | 4,715 | +65 | +1.4% | 4,600 |
| 2018/10/04 | 4,660 | 4,660 | 4,640 | 4,650 | ±0 | ±0% | 2,900 |
| 2018/10/03 | 4,660 | 4,660 | 4,640 | 4,650 | -10 | -0.2% | 1,400 |
| 2018/10/02 | 4,650 | 4,660 | 4,650 | 4,660 | +10 | +0.2% | 2,700 |
| 2018/10/01 | 4,670 | 4,670 | 4,650 | 4,650 | +20 | +0.4% | 1,600 |
1451～
1500
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 | 87,500円 | +10.5% | +5.6% | 3.09% | 7.60倍 | 0.91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 | 192,100円 | -37.8% | -49.2% | 2.08% | 10.49倍 | 1.06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 | 95,500円 | +6.6% | +105.3% | 0.73% | 44.92倍 | 1.55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 | 152,700円 | +17.7% | +133.2% | 0.65% | 26.32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
