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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 3,150 | 3,175 | 3,080 | 3,085 | +25 | +0.8% | 13,200 |
| 2017/04/27 | 3,090 | 3,095 | 3,050 | 3,060 | +20 | +0.7% | 9,500 |
| 2017/04/26 | 2,939 | 3,040 | 2,939 | 3,040 | +127 | +4.4% | 9,200 |
| 2017/04/25 | 2,859 | 2,919 | 2,840 | 2,913 | +18 | +0.6% | 2,900 |
| 2017/04/24 | 2,907 | 2,939 | 2,880 | 2,895 | -12 | -0.4% | 4,900 |
| 2017/04/21 | 2,914 | 2,914 | 2,860 | 2,907 | +33 | +1.1% | 5,500 |
| 2017/04/20 | 2,848 | 2,881 | 2,830 | 2,874 | +69 | +2.5% | 5,600 |
| 2017/04/19 | 2,740 | 2,831 | 2,740 | 2,805 | +64 | +2.3% | 4,700 |
| 2017/04/18 | 2,750 | 2,763 | 2,725 | 2,741 | +41 | +1.5% | 3,500 |
| 2017/04/17 | 2,680 | 2,749 | 2,666 | 2,700 | +10 | +0.4% | 6,600 |
| 2017/04/14 | 2,700 | 2,749 | 2,670 | 2,690 | -17 | -0.6% | 8,100 |
| 2017/04/13 | 2,760 | 2,760 | 2,661 | 2,707 | -66 | -2.4% | 6,200 |
| 2017/04/12 | 2,809 | 2,840 | 2,765 | 2,773 | -103 | -3.6% | 7,200 |
| 2017/04/11 | 2,930 | 2,930 | 2,857 | 2,876 | -45 | -1.5% | 4,700 |
| 2017/04/10 | 2,784 | 2,926 | 2,761 | 2,921 | +176 | +6.4% | 8,600 |
| 2017/04/07 | 2,780 | 2,780 | 2,660 | 2,745 | -62 | -2.2% | 19,100 |
| 2017/04/06 | 2,852 | 2,866 | 2,801 | 2,807 | -92 | -3.2% | 10,800 |
| 2017/04/05 | 2,929 | 3,015 | 2,850 | 2,899 | -101 | -3.4% | 18,500 |
| 2017/04/04 | 3,160 | 3,160 | 2,939 | 3,000 | -170 | -5.4% | 12,800 |
| 2017/04/03 | 3,125 | 3,195 | 3,070 | 3,170 | -25 | -0.8% | 12,100 |
| 2017/03/31 | 3,275 | 3,275 | 3,170 | 3,195 | -30 | -0.9% | 7,100 |
| 2017/03/30 | 3,195 | 3,265 | 3,185 | 3,225 | +105 | +3.4% | 12,800 |
| 2017/03/29 | 3,180 | 3,185 | 3,060 | 3,120 | -60 | -1.9% | 14,300 |
| 2017/03/28 | 3,255 | 3,255 | 3,160 | 3,180 | -30 | -0.9% | 3,900 |
| 2017/03/27 | 3,265 | 3,265 | 3,100 | 3,210 | -55 | -1.7% | 12,200 |
| 2017/03/24 | 3,265 | 3,290 | 3,240 | 3,265 | -35 | -1.1% | 7,800 |
| 2017/03/23 | 3,335 | 3,350 | 3,270 | 3,300 | -75 | -2.2% | 8,000 |
| 2017/03/22 | 3,380 | 3,380 | 3,285 | 3,375 | -60 | -1.7% | 7,800 |
| 2017/03/21 | 3,500 | 3,540 | 3,415 | 3,435 | -115 | -3.2% | 7,500 |
| 2017/03/17 | 3,565 | 3,565 | 3,445 | 3,550 | +55 | +1.6% | 10,900 |
| 2017/03/16 | 3,220 | 3,540 | 3,220 | 3,495 | +215 | +6.6% | 13,000 |
| 2017/03/15 | 3,365 | 3,435 | 3,240 | 3,280 | -140 | -4.1% | 11,400 |
| 2017/03/14 | 3,450 | 3,450 | 3,380 | 3,420 | -30 | -0.9% | 5,700 |
| 2017/03/13 | 3,490 | 3,600 | 3,430 | 3,450 | +125 | +3.8% | 18,400 |
| 2017/03/10 | 3,345 | 3,345 | 3,255 | 3,325 | -20 | -0.6% | 8,600 |
| 2017/03/09 | 3,330 | 3,390 | 3,310 | 3,345 | +45 | +1.4% | 8,200 |
| 2017/03/08 | 3,300 | 3,385 | 3,260 | 3,300 | +85 | +2.6% | 12,600 |
| 2017/03/07 | 3,220 | 3,260 | 3,200 | 3,215 | -5 | -0.2% | 7,100 |
| 2017/03/06 | 3,220 | 3,240 | 3,205 | 3,220 | +5 | +0.2% | 7,900 |
| 2017/03/03 | 3,210 | 3,265 | 3,185 | 3,215 | +5 | +0.2% | 2,800 |
| 2017/03/02 | 3,265 | 3,265 | 3,185 | 3,210 | -55 | -1.7% | 6,300 |
| 2017/03/01 | 3,215 | 3,285 | 3,180 | 3,265 | +40 | +1.2% | 6,300 |
| 2017/02/28 | 3,300 | 3,310 | 3,210 | 3,225 | -25 | -0.8% | 7,400 |
| 2017/02/27 | 3,140 | 3,250 | 3,125 | 3,250 | +160 | +5.2% | 22,700 |
| 2017/02/24 | 3,040 | 3,125 | 3,035 | 3,090 | +45 | +1.5% | 6,300 |
| 2017/02/23 | 3,100 | 3,100 | 3,030 | 3,045 | -55 | -1.8% | 4,500 |
| 2017/02/22 | 3,100 | 3,100 | 3,075 | 3,100 | +15 | +0.5% | 4,000 |
| 2017/02/21 | 3,100 | 3,100 | 3,055 | 3,085 | +15 | +0.5% | 2,100 |
| 2017/02/20 | 3,075 | 3,100 | 3,050 | 3,070 | +10 | +0.3% | 2,900 |
| 2017/02/17 | 3,100 | 3,100 | 3,020 | 3,060 | -30 | -1% | 4,000 |
1851～
1900
件表示中 / 4610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 | 88,400円 | +10.5% | +5.6% | 3.05% | 7.68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 |
| ＰＥＧＡＳＵＳ | 43,700円 | +28.7% | +234.0% | 2.97% | 10.84倍 | 0.33倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用金型部品も |
| 丸山製 | 208,000円 | +2.5% | +8.2% | 3.61% | 12.13倍 | 0.43倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| 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 | 188,400円 | -37.8% | -49.2% | 2.12% | 10.29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 |
市場注目の銘柄
チャート関連のコラム
