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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,630 | 4,645 | 4,600 | 4,630 | +25 | +0.5% | 1,400 |
| 2018/09/27 | 4,615 | 4,630 | 4,605 | 4,605 | -20 | -0.4% | 1,500 |
| 2018/09/26 | 4,625 | 4,650 | 4,625 | 4,625 | +5 | +0.1% | 3,300 |
| 2018/09/25 | 4,630 | 4,630 | 4,605 | 4,620 | -20 | -0.4% | 3,400 |
| 2018/09/21 | 4,630 | 4,640 | 4,620 | 4,640 | -25 | -0.5% | 1,300 |
| 2018/09/20 | 4,645 | 4,670 | 4,615 | 4,665 | +20 | +0.4% | 1,700 |
| 2018/09/19 | 4,605 | 4,650 | 4,605 | 4,645 | +40 | +0.9% | 3,800 |
| 2018/09/18 | 4,565 | 4,635 | 4,565 | 4,605 | +45 | +1% | 3,900 |
| 2018/09/14 | 4,310 | 4,560 | 4,305 | 4,560 | +320 | +7.5% | 6,100 |
| 2018/09/13 | 4,305 | 4,305 | 4,150 | 4,240 | -70 | -1.6% | 8,000 |
| 2018/09/12 | 4,410 | 4,410 | 4,305 | 4,310 | -115 | -2.6% | 5,900 |
| 2018/09/11 | 4,505 | 4,505 | 4,425 | 4,425 | -75 | -1.7% | 3,600 |
| 2018/09/10 | 4,485 | 4,565 | 4,485 | 4,500 | +15 | +0.3% | 3,500 |
| 2018/09/07 | 4,570 | 4,575 | 4,485 | 4,485 | -130 | -2.8% | 7,400 |
| 2018/09/06 | 4,650 | 4,650 | 4,575 | 4,615 | -55 | -1.2% | 5,000 |
| 2018/09/05 | 4,785 | 4,805 | 4,665 | 4,670 | -60 | -1.3% | 5,400 |
| 2018/09/04 | 4,795 | 4,795 | 4,730 | 4,730 | -75 | -1.6% | 3,100 |
| 2018/09/03 | 4,815 | 4,850 | 4,795 | 4,805 | -10 | -0.2% | 10,900 |
| 2018/08/31 | 4,795 | 4,820 | 4,790 | 4,815 | +20 | +0.4% | 2,700 |
| 2018/08/30 | 4,810 | 4,810 | 4,785 | 4,795 | -15 | -0.3% | 4,800 |
| 2018/08/29 | 4,790 | 4,820 | 4,790 | 4,810 | -15 | -0.3% | 1,800 |
| 2018/08/28 | 4,820 | 4,835 | 4,800 | 4,825 | ±0 | ±0% | 14,700 |
| 2018/08/27 | 4,800 | 4,825 | 4,785 | 4,825 | +45 | +0.9% | 11,900 |
| 2018/08/24 | 4,780 | 4,825 | 4,760 | 4,780 | -185 | -3.7% | 43,800 |
| 2018/08/23 | 4,950 | 5,250 | 4,885 | 4,965 | -85 | -1.7% | 14,700 |
| 2018/08/22 | 5,070 | 5,080 | 4,910 | 5,050 | +20 | +0.4% | 11,800 |
| 2018/08/21 | 5,000 | 5,040 | 4,925 | 5,030 | +50 | +1% | 6,100 |
| 2018/08/20 | 4,655 | 4,980 | 4,655 | 4,980 | +45 | +0.9% | 16,200 |
| 2018/08/17 | 4,900 | 4,935 | 4,870 | 4,935 | +55 | +1.1% | 2,500 |
| 2018/08/16 | 4,900 | 4,950 | 4,850 | 4,880 | -90 | -1.8% | 1,200 |
| 2018/08/15 | 4,855 | 4,970 | 4,850 | 4,970 | -30 | -0.6% | 3,400 |
| 2018/08/14 | 5,010 | 5,010 | 4,925 | 5,000 | -50 | -1% | 3,000 |
| 2018/08/13 | 4,875 | 5,050 | 4,875 | 5,050 | +30 | +0.6% | 4,400 |
| 2018/08/10 | 4,955 | 5,020 | 4,930 | 5,020 | -20 | -0.4% | 1,400 |
| 2018/08/09 | 4,935 | 5,100 | 4,880 | 5,040 | +95 | +1.9% | 2,600 |
| 2018/08/08 | 4,805 | 4,945 | 4,805 | 4,945 | +135 | +2.8% | 3,000 |
| 2018/08/07 | 4,870 | 4,895 | 4,770 | 4,810 | -80 | -1.6% | 3,000 |
| 2018/08/06 | 4,940 | 4,950 | 4,870 | 4,890 | -75 | -1.5% | 2,200 |
| 2018/08/03 | 5,130 | 5,130 | 4,940 | 4,965 | -225 | -4.3% | 8,700 |
| 2018/08/02 | 5,300 | 5,330 | 5,080 | 5,190 | -160 | -3% | 7,900 |
| 2018/08/01 | 5,400 | 5,450 | 5,320 | 5,350 | +10 | +0.2% | 6,400 |
| 2018/07/31 | 5,240 | 5,360 | 5,230 | 5,340 | +100 | +1.9% | 5,200 |
| 2018/07/30 | 5,200 | 5,380 | 5,150 | 5,240 | +120 | +2.3% | 10,800 |
| 2018/07/27 | 5,310 | 5,320 | 5,100 | 5,120 | +180 | +3.6% | 17,100 |
| 2018/07/26 | 4,895 | 4,940 | 4,875 | 4,940 | +45 | +0.9% | 8,700 |
| 2018/07/25 | 4,810 | 4,895 | 4,810 | 4,895 | +50 | +1% | 3,700 |
| 2018/07/24 | 4,830 | 4,855 | 4,830 | 4,845 | +15 | +0.3% | 1,000 |
| 2018/07/23 | 4,845 | 4,880 | 4,730 | 4,830 | +10 | +0.2% | 6,300 |
| 2018/07/20 | 4,800 | 4,845 | 4,775 | 4,820 | +20 | +0.4% | 4,200 |
| 2018/07/19 | 4,785 | 4,890 | 4,725 | 4,800 | +55 | +1.2% | 6,900 |
1501～
1550
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 | 87,400円 | +10.5% | +5.6% | 3.09% | 7.59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 | 585,000円 | +1.3% | +7.7% | 0.68% | 14.42倍 | 0.88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 | 191,100円 | -37.8% | -49.2% | 2.09% | 10.43倍 | 1.05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 | 97,000円 | +6.6% | +105.3% | 0.72% | 45.62倍 | 1.57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 | 152,500円 | +17.7% | +133.2% | 0.66% | 26.29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
