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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,730 | 3,730 | 3,605 | 3,615 | -130 | -3.5% | 5,600 |
| 2017/12/05 | 3,730 | 3,845 | 3,700 | 3,745 | -30 | -0.8% | 7,700 |
| 2017/12/04 | 3,800 | 3,840 | 3,750 | 3,775 | +25 | +0.7% | 2,500 |
| 2017/12/01 | 3,895 | 3,895 | 3,750 | 3,750 | -165 | -4.2% | 11,200 |
| 2017/11/30 | 3,900 | 3,930 | 3,855 | 3,915 | +10 | +0.3% | 5,700 |
| 2017/11/29 | 3,990 | 4,015 | 3,860 | 3,905 | -65 | -1.6% | 18,800 |
| 2017/11/28 | 3,925 | 3,970 | 3,870 | 3,970 | +80 | +2.1% | 8,800 |
| 2017/11/27 | 3,835 | 3,930 | 3,835 | 3,890 | +90 | +2.4% | 15,100 |
| 2017/11/24 | 3,695 | 3,800 | 3,640 | 3,800 | +140 | +3.8% | 10,200 |
| 2017/11/22 | 3,635 | 3,700 | 3,635 | 3,660 | +55 | +1.5% | 5,400 |
| 2017/11/21 | 3,600 | 3,640 | 3,590 | 3,605 | +15 | +0.4% | 7,100 |
| 2017/11/20 | 3,565 | 3,590 | 3,515 | 3,590 | +25 | +0.7% | 4,300 |
| 2017/11/17 | 3,625 | 3,635 | 3,470 | 3,565 | +25 | +0.7% | 4,900 |
| 2017/11/16 | 3,530 | 3,595 | 3,525 | 3,540 | +20 | +0.6% | 7,700 |
| 2017/11/15 | 3,805 | 3,835 | 3,505 | 3,520 | -270 | -7.1% | 17,700 |
| 2017/11/14 | 3,815 | 3,880 | 3,725 | 3,790 | +40 | +1.1% | 17,200 |
| 2017/11/13 | 3,770 | 3,790 | 3,670 | 3,750 | +25 | +0.7% | 7,400 |
| 2017/11/10 | 3,655 | 3,750 | 3,560 | 3,725 | +75 | +2.1% | 8,300 |
| 2017/11/09 | 3,670 | 3,750 | 3,620 | 3,650 | +5 | +0.1% | 9,200 |
| 2017/11/08 | 3,650 | 3,650 | 3,585 | 3,645 | -15 | -0.4% | 3,800 |
| 2017/11/07 | 3,530 | 3,680 | 3,530 | 3,660 | +125 | +3.5% | 14,000 |
| 2017/11/06 | 3,570 | 3,570 | 3,520 | 3,535 | ±0 | ±0% | 8,300 |
| 2017/11/02 | 3,525 | 3,535 | 3,515 | 3,535 | -35 | -1% | 7,800 |
| 2017/11/01 | 3,535 | 3,580 | 3,525 | 3,570 | +25 | +0.7% | 7,500 |
| 2017/10/31 | 3,550 | 3,560 | 3,510 | 3,545 | +15 | +0.4% | 3,300 |
| 2017/10/30 | 3,550 | 3,550 | 3,470 | 3,530 | +50 | +1.4% | 8,200 |
| 2017/10/27 | 3,650 | 3,650 | 3,455 | 3,480 | +180 | +5.5% | 24,600 |
| 2017/10/26 | 3,300 | 3,310 | 3,230 | 3,300 | +35 | +1.1% | 4,800 |
| 2017/10/25 | 3,165 | 3,285 | 3,145 | 3,265 | +105 | +3.3% | 5,100 |
| 2017/10/24 | 3,180 | 3,195 | 3,160 | 3,160 | -20 | -0.6% | 1,200 |
| 2017/10/23 | 3,180 | 3,185 | 3,125 | 3,180 | +55 | +1.8% | 1,700 |
| 2017/10/20 | 3,150 | 3,185 | 3,080 | 3,125 | -95 | -3% | 2,900 |
| 2017/10/19 | 3,220 | 3,220 | 3,220 | 3,220 | ±0 | ±0% | 200 |
| 2017/10/18 | 3,250 | 3,250 | 3,220 | 3,220 | -55 | -1.7% | 900 |
| 2017/10/17 | 3,275 | 3,275 | 3,250 | 3,275 | ±0 | ±0% | 1,300 |
| 2017/10/16 | 3,285 | 3,330 | 3,275 | 3,275 | -55 | -1.7% | 1,700 |
| 2017/10/13 | 3,295 | 3,330 | 3,295 | 3,330 | +30 | +0.9% | 5,100 |
| 2017/10/12 | 3,260 | 3,325 | 3,260 | 3,300 | +10 | +0.3% | 1,600 |
| 2017/10/11 | 3,305 | 3,320 | 3,250 | 3,290 | -50 | -1.5% | 4,700 |
| 2017/10/10 | 3,285 | 3,370 | 3,270 | 3,340 | +50 | +1.5% | 7,500 |
| 2017/10/06 | 3,245 | 3,290 | 3,245 | 3,290 | +50 | +1.5% | 2,000 |
| 2017/10/05 | 3,240 | 3,245 | 3,240 | 3,240 | -5 | -0.2% | 600 |
| 2017/10/04 | 3,255 | 3,255 | 3,235 | 3,245 | +20 | +0.6% | 1,200 |
| 2017/10/03 | 3,225 | 3,245 | 3,220 | 3,225 | +15 | +0.5% | 4,100 |
| 2017/10/02 | 3,270 | 3,270 | 3,190 | 3,210 | ±0 | ±0% | 3,700 |
| 2017/09/29 | 3,145 | 3,210 | 3,145 | 3,210 | +110 | +3.5% | 2,400 |
| 2017/09/28 | 3,100 | 3,120 | 3,095 | 3,100 | -5 | -0.2% | 1,300 |
| 2017/09/27 | 3,145 | 3,145 | 3,095 | 3,105 | ±0 | ±0% | 1,300 |
| 2017/09/26 | 3,130 | 3,130 | 3,105 | 3,105 | +20 | +0.6% | 800 |
| 2017/09/25 | 3,100 | 3,115 | 3,055 | 3,085 | ±0 | ±0% | 4,100 |
1701～
1750
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 | 87,800円 | +10.5% | +5.6% | 3.08% | 7.63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 | 578,000円 | +1.3% | +7.7% | 0.69% | 14.25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 | 190,800円 | -37.8% | -49.2% | 2.10% | 10.42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 | 100,000円 | +6.6% | +105.3% | 0.70% | 47.04倍 | 1.62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 | 152,100円 | +17.7% | +133.2% | 0.66% | 26.22倍 | 1.84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
