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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,660 | 4,785 | 4,660 | 4,745 | +95 | +2% | 3,100 |
| 2018/07/17 | 4,585 | 4,650 | 4,575 | 4,650 | +205 | +4.6% | 10,800 |
| 2018/07/13 | 4,445 | 4,480 | 4,445 | 4,445 | +20 | +0.5% | 1,700 |
| 2018/07/12 | 4,440 | 4,445 | 4,425 | 4,425 | -35 | -0.8% | 1,500 |
| 2018/07/11 | 4,520 | 4,520 | 4,435 | 4,460 | -60 | -1.3% | 1,400 |
| 2018/07/10 | 4,485 | 4,560 | 4,485 | 4,520 | +35 | +0.8% | 1,200 |
| 2018/07/09 | 4,550 | 4,565 | 4,465 | 4,485 | +75 | +1.7% | 2,300 |
| 2018/07/06 | 4,400 | 4,460 | 4,400 | 4,410 | +10 | +0.2% | 1,700 |
| 2018/07/05 | 4,400 | 4,455 | 4,400 | 4,400 | -70 | -1.6% | 1,000 |
| 2018/07/04 | 4,465 | 4,480 | 4,410 | 4,470 | ±0 | ±0% | 600 |
| 2018/07/03 | 4,350 | 4,480 | 4,350 | 4,470 | +50 | +1.1% | 2,300 |
| 2018/07/02 | 4,350 | 4,500 | 4,335 | 4,420 | ±0 | ±0% | 8,100 |
| 2018/06/29 | 4,420 | 4,420 | 4,420 | 4,420 | -15 | -0.3% | 100 |
| 2018/06/28 | 4,305 | 4,445 | 4,305 | 4,435 | +60 | +1.4% | 1,500 |
| 2018/06/27 | 4,400 | 4,400 | 4,250 | 4,375 | -60 | -1.4% | 2,100 |
| 2018/06/26 | 4,400 | 4,435 | 4,395 | 4,435 | -35 | -0.8% | 2,000 |
| 2018/06/25 | 4,500 | 4,530 | 4,440 | 4,470 | -30 | -0.7% | 3,900 |
| 2018/06/22 | 4,475 | 4,500 | 4,475 | 4,500 | +20 | +0.4% | 500 |
| 2018/06/21 | 4,445 | 4,535 | 4,445 | 4,480 | +145 | +3.3% | 1,700 |
| 2018/06/20 | 4,320 | 4,385 | 4,085 | 4,335 | -55 | -1.3% | 7,800 |
| 2018/06/19 | 4,500 | 4,500 | 4,305 | 4,390 | -110 | -2.4% | 5,300 |
| 2018/06/18 | 4,640 | 4,640 | 4,455 | 4,500 | -100 | -2.2% | 9,900 |
| 2018/06/15 | 4,700 | 4,725 | 4,600 | 4,600 | -65 | -1.4% | 6,800 |
| 2018/06/14 | 4,685 | 4,720 | 4,665 | 4,665 | -30 | -0.6% | 3,400 |
| 2018/06/13 | 4,685 | 4,730 | 4,685 | 4,695 | +20 | +0.4% | 2,100 |
| 2018/06/12 | 4,745 | 4,745 | 4,675 | 4,675 | -15 | -0.3% | 2,700 |
| 2018/06/11 | 4,715 | 4,720 | 4,675 | 4,690 | +20 | +0.4% | 1,500 |
| 2018/06/08 | 4,700 | 4,715 | 4,655 | 4,670 | -50 | -1.1% | 3,500 |
| 2018/06/07 | 4,790 | 4,790 | 4,715 | 4,720 | -80 | -1.7% | 3,200 |
| 2018/06/06 | 4,870 | 4,870 | 4,785 | 4,800 | -75 | -1.5% | 2,900 |
| 2018/06/05 | 4,895 | 4,900 | 4,875 | 4,875 | +20 | +0.4% | 1,700 |
| 2018/06/04 | 4,845 | 4,935 | 4,840 | 4,855 | +115 | +2.4% | 4,400 |
| 2018/06/01 | 4,730 | 4,775 | 4,600 | 4,740 | -40 | -0.8% | 23,100 |
| 2018/05/31 | 4,925 | 4,930 | 4,750 | 4,780 | -55 | -1.1% | 5,000 |
| 2018/05/30 | 4,925 | 4,945 | 4,820 | 4,835 | -205 | -4.1% | 9,800 |
| 2018/05/29 | 5,120 | 5,120 | 4,980 | 5,040 | ±0 | ±0% | 3,100 |
| 2018/05/28 | 5,090 | 5,090 | 5,000 | 5,040 | +20 | +0.4% | 3,000 |
| 2018/05/25 | 4,975 | 5,080 | 4,950 | 5,020 | +35 | +0.7% | 3,300 |
| 2018/05/24 | 5,090 | 5,250 | 4,985 | 4,985 | -45 | -0.9% | 4,400 |
| 2018/05/23 | 5,150 | 5,160 | 5,030 | 5,030 | -80 | -1.6% | 3,500 |
| 2018/05/22 | 5,050 | 5,110 | 5,050 | 5,110 | +80 | +1.6% | 1,200 |
| 2018/05/21 | 5,110 | 5,170 | 5,010 | 5,030 | -100 | -1.9% | 3,200 |
| 2018/05/18 | 5,120 | 5,190 | 5,010 | 5,130 | +10 | +0.2% | 4,900 |
| 2018/05/17 | 4,945 | 5,120 | 4,870 | 5,120 | +155 | +3.1% | 4,800 |
| 2018/05/16 | 5,060 | 5,090 | 4,955 | 4,965 | -155 | -3% | 7,800 |
| 2018/05/15 | 5,250 | 5,250 | 5,110 | 5,120 | -40 | -0.8% | 10,100 |
| 2018/05/14 | 5,040 | 5,170 | 5,040 | 5,160 | +175 | +3.5% | 13,700 |
| 2018/05/11 | 4,800 | 4,985 | 4,800 | 4,985 | +205 | +4.3% | 7,700 |
| 2018/05/10 | 4,795 | 4,800 | 4,740 | 4,780 | +40 | +0.8% | 5,000 |
| 2018/05/09 | 4,705 | 4,760 | 4,705 | 4,740 | +35 | +0.7% | 1,200 |
1551～
1600
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 | 87,600円 | +10.5% | +5.6% | 3.08% | 7.61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 | 583,000円 | +1.3% | +7.7% | 0.69% | 14.37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 | 98,600円 | +6.6% | +105.3% | 0.71% | 46.38倍 | 1.60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 | 152,900円 | +17.7% | +133.2% | 0.65% | 26.36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
