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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,245 | 3,350 | 3,245 | 3,315 | +55 | +1.7% | 3,400 |
| 2017/07/10 | 3,265 | 3,265 | 3,225 | 3,260 | +45 | +1.4% | 2,500 |
| 2017/07/07 | 3,195 | 3,215 | 3,195 | 3,215 | -30 | -0.9% | 1,300 |
| 2017/07/06 | 3,250 | 3,250 | 3,230 | 3,245 | -5 | -0.2% | 1,500 |
| 2017/07/05 | 3,195 | 3,250 | 3,195 | 3,250 | +70 | +2.2% | 1,600 |
| 2017/07/04 | 3,190 | 3,190 | 3,160 | 3,180 | -20 | -0.6% | 3,600 |
| 2017/07/03 | 3,160 | 3,230 | 3,160 | 3,200 | -30 | -0.9% | 6,700 |
| 2017/06/30 | 3,290 | 3,290 | 3,175 | 3,230 | -80 | -2.4% | 6,300 |
| 2017/06/29 | 3,335 | 3,350 | 3,310 | 3,310 | -25 | -0.7% | 2,900 |
| 2017/06/28 | 3,420 | 3,430 | 3,335 | 3,335 | -45 | -1.3% | 3,600 |
| 2017/06/27 | 3,405 | 3,405 | 3,335 | 3,380 | +70 | +2.1% | 4,600 |
| 2017/06/26 | 3,415 | 3,415 | 3,295 | 3,310 | -35 | -1% | 6,400 |
| 2017/06/23 | 3,380 | 3,380 | 3,335 | 3,345 | +15 | +0.5% | 1,900 |
| 2017/06/22 | 3,335 | 3,385 | 3,330 | 3,330 | ±0 | ±0% | 2,700 |
| 2017/06/21 | 3,350 | 3,390 | 3,330 | 3,330 | -60 | -1.8% | 2,800 |
| 2017/06/20 | 3,340 | 3,400 | 3,340 | 3,390 | +55 | +1.6% | 2,600 |
| 2017/06/19 | 3,330 | 3,345 | 3,310 | 3,335 | -30 | -0.9% | 2,900 |
| 2017/06/16 | 3,410 | 3,425 | 3,345 | 3,365 | -105 | -3% | 6,600 |
| 2017/06/15 | 3,550 | 3,550 | 3,465 | 3,470 | -80 | -2.3% | 2,500 |
| 2017/06/14 | 3,550 | 3,590 | 3,550 | 3,550 | ±0 | ±0% | 2,500 |
| 2017/06/13 | 3,570 | 3,590 | 3,550 | 3,550 | -25 | -0.7% | 3,700 |
| 2017/06/12 | 3,600 | 3,630 | 3,545 | 3,575 | +5 | +0.1% | 8,300 |
| 2017/06/09 | 3,545 | 3,585 | 3,520 | 3,570 | +80 | +2.3% | 3,400 |
| 2017/06/08 | 3,540 | 3,580 | 3,490 | 3,490 | -40 | -1.1% | 7,000 |
| 2017/06/07 | 3,530 | 3,530 | 3,520 | 3,530 | +40 | +1.1% | 2,100 |
| 2017/06/06 | 3,485 | 3,510 | 3,485 | 3,490 | +15 | +0.4% | 2,900 |
| 2017/06/05 | 3,500 | 3,500 | 3,435 | 3,475 | -40 | -1.1% | 3,500 |
| 2017/06/02 | 3,545 | 3,545 | 3,500 | 3,515 | +15 | +0.4% | 5,400 |
| 2017/06/01 | 3,455 | 3,555 | 3,450 | 3,500 | +55 | +1.6% | 7,900 |
| 2017/05/31 | 3,475 | 3,485 | 3,415 | 3,445 | -10 | -0.3% | 6,300 |
| 2017/05/30 | 3,515 | 3,515 | 3,455 | 3,455 | -85 | -2.4% | 3,500 |
| 2017/05/29 | 3,495 | 3,545 | 3,495 | 3,540 | +45 | +1.3% | 8,800 |
| 2017/05/26 | 3,380 | 3,495 | 3,360 | 3,495 | +160 | +4.8% | 18,400 |
| 2017/05/25 | 3,390 | 3,390 | 3,305 | 3,335 | +10 | +0.3% | 7,300 |
| 2017/05/24 | 3,335 | 3,365 | 3,260 | 3,325 | -25 | -0.7% | 5,600 |
| 2017/05/23 | 3,415 | 3,425 | 3,300 | 3,350 | -75 | -2.2% | 7,100 |
| 2017/05/22 | 3,415 | 3,440 | 3,400 | 3,425 | +10 | +0.3% | 2,600 |
| 2017/05/19 | 3,400 | 3,435 | 3,395 | 3,415 | +15 | +0.4% | 5,800 |
| 2017/05/18 | 3,315 | 3,420 | 3,315 | 3,400 | -55 | -1.6% | 9,100 |
| 2017/05/17 | 3,280 | 3,500 | 3,280 | 3,455 | +205 | +6.3% | 21,900 |
| 2017/05/16 | 3,135 | 3,250 | 3,105 | 3,250 | +115 | +3.7% | 17,200 |
| 2017/05/15 | 3,080 | 3,145 | 3,080 | 3,135 | +50 | +1.6% | 5,100 |
| 2017/05/12 | 3,105 | 3,110 | 3,085 | 3,085 | -35 | -1.1% | 3,600 |
| 2017/05/11 | 3,140 | 3,140 | 3,100 | 3,120 | -20 | -0.6% | 6,300 |
| 2017/05/10 | 3,080 | 3,140 | 3,050 | 3,140 | +85 | +2.8% | 5,300 |
| 2017/05/09 | 3,070 | 3,090 | 3,050 | 3,055 | -15 | -0.5% | 1,800 |
| 2017/05/08 | 3,085 | 3,085 | 3,000 | 3,070 | +92 | +3.1% | 10,900 |
| 2017/05/02 | 2,986 | 3,000 | 2,911 | 2,978 | -32 | -1.1% | 5,400 |
| 2017/05/01 | 3,090 | 3,090 | 3,000 | 3,010 | -75 | -2.4% | 7,900 |
| 2017/04/28 | 3,150 | 3,175 | 3,080 | 3,085 | +25 | +0.8% | 13,200 |
1801～
1850
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 | 577,000円 | +1.3% | +7.7% | 0.69% | 14.22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 | 189,200円 | -37.8% | -49.2% | 2.11% | 10.33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 | 100,200円 | +6.6% | +105.3% | 0.70% | 47.13倍 | 1.63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 | 151,300円 | +17.7% | +133.2% | 0.66% | 26.08倍 | 1.83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
