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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 2,200 | 2,207.5 | 2,175 | 2,200 | +25 | +1.1% | 15,200 |
| 2016/12/01 | 2,212.5 | 2,245 | 2,150 | 2,175 | +207.5 | +10.5% | 68,200 |
| 2016/11/30 | 1,947.5 | 1,967.5 | 1,947.5 | 1,967.5 | +5 | +0.3% | 3,400 |
| 2016/11/29 | 1,985 | 1,985 | 1,962.5 | 1,962.5 | -22.5 | -1.1% | 4,200 |
| 2016/11/28 | 2,020 | 2,020 | 1,965 | 1,985 | -12.5 | -0.6% | 7,600 |
| 2016/11/25 | 2,025 | 2,025 | 1,985 | 1,997.5 | -2.5 | -0.1% | 9,400 |
| 2016/11/24 | 1,957.5 | 2,020 | 1,952.5 | 2,000 | +47.5 | +2.4% | 19,400 |
| 2016/11/22 | 1,927.5 | 1,965 | 1,912.5 | 1,952.5 | +25 | +1.3% | 19,800 |
| 2016/11/21 | 1,922.5 | 1,937.5 | 1,907.5 | 1,927.5 | +30 | +1.6% | 17,000 |
| 2016/11/18 | 1,890 | 1,915 | 1,885 | 1,897.5 | +12.5 | +0.7% | 13,800 |
| 2016/11/17 | 1,892.5 | 1,892.5 | 1,885 | 1,885 | -7.5 | -0.4% | 1,600 |
| 2016/11/16 | 1,890 | 1,892.5 | 1,877.5 | 1,892.5 | +5 | +0.3% | 4,600 |
| 2016/11/15 | 1,875 | 1,887.5 | 1,862.5 | 1,887.5 | +12.5 | +0.7% | 6,400 |
| 2016/11/14 | 1,882.5 | 1,887.5 | 1,875 | 1,875 | -7.5 | -0.4% | 7,600 |
| 2016/11/11 | 1,875 | 1,882.5 | 1,857.5 | 1,882.5 | +22.5 | +1.2% | 5,200 |
| 2016/11/10 | 1,875 | 1,887.5 | 1,850 | 1,860 | +30 | +1.6% | 9,600 |
| 2016/11/09 | 1,885 | 1,885 | 1,802.5 | 1,830 | -40 | -2.1% | 28,600 |
| 2016/11/08 | 1,872.5 | 1,890 | 1,855 | 1,870 | +7.5 | +0.4% | 7,200 |
| 2016/11/07 | 1,847.5 | 1,867.5 | 1,840 | 1,862.5 | ±0 | ±0% | 8,200 |
| 2016/11/04 | 1,810 | 1,867.5 | 1,810 | 1,862.5 | +12.5 | +0.7% | 26,400 |
| 2016/11/02 | 1,880 | 1,880 | 1,832.5 | 1,850 | -30 | -1.6% | 18,000 |
| 2016/11/01 | 1,875 | 1,885 | 1,865 | 1,880 | +2.5 | +0.1% | 6,800 |
| 2016/10/31 | 1,880 | 1,887.5 | 1,870 | 1,877.5 | -2.5 | -0.1% | 13,200 |
| 2016/10/28 | 1,920 | 1,925 | 1,857.5 | 1,880 | -40 | -2.1% | 28,800 |
| 2016/10/27 | 1,920 | 1,920 | 1,910 | 1,920 | -2.5 | -0.1% | 14,000 |
| 2016/10/26 | 1,930 | 1,937.5 | 1,917.5 | 1,922.5 | +12.5 | +0.7% | 13,000 |
| 2016/10/25 | 1,855 | 1,922.5 | 1,837.5 | 1,910 | -185 | -8.8% | 101,800 |
| 2016/10/24 | 2,065 | 2,097.5 | 2,065 | 2,095 | +45 | +2.2% | 9,200 |
| 2016/10/21 | 2,040 | 2,065 | 2,035 | 2,050 | +22.5 | +1.1% | 11,800 |
| 2016/10/20 | 2,007.5 | 2,057.5 | 2,007.5 | 2,027.5 | +7.5 | +0.4% | 8,600 |
| 2016/10/19 | 2,017.5 | 2,047.5 | 2,012.5 | 2,020 | -17.5 | -0.9% | 6,800 |
| 2016/10/18 | 1,945 | 2,037.5 | 1,945 | 2,037.5 | +82.5 | +4.2% | 11,600 |
| 2016/10/17 | 1,962.5 | 1,985 | 1,925 | 1,955 | -32.5 | -1.6% | 18,000 |
| 2016/10/14 | 2,010 | 2,010 | 1,972.5 | 1,987.5 | -22.5 | -1.1% | 10,400 |
| 2016/10/13 | 1,997.5 | 2,025 | 1,997.5 | 2,010 | +22.5 | +1.1% | 9,200 |
| 2016/10/12 | 2,040 | 2,047.5 | 1,982.5 | 1,987.5 | -62.5 | -3% | 12,800 |
| 2016/10/11 | 2,072.5 | 2,082.5 | 2,042.5 | 2,050 | +12.5 | +0.6% | 20,000 |
| 2016/10/07 | 1,995 | 2,037.5 | 1,957.5 | 2,037.5 | +52.5 | +2.6% | 17,200 |
| 2016/10/06 | 1,990 | 2,022.5 | 1,967.5 | 1,985 | +20 | +1% | 24,400 |
| 2016/10/05 | 1,947.5 | 1,990 | 1,947.5 | 1,965 | +40 | +2.1% | 20,400 |
| 2016/10/04 | 1,925 | 1,947.5 | 1,922.5 | 1,925 | +2.5 | +0.1% | 13,600 |
| 2016/10/03 | 1,907.5 | 1,922.5 | 1,897.5 | 1,922.5 | +30 | +1.6% | 12,200 |
| 2016/09/30 | 1,885 | 1,907.5 | 1,882.5 | 1,892.5 | -27.5 | -1.4% | 15,600 |
| 2016/09/29 | 1,862.5 | 1,925 | 1,860 | 1,920 | +42.5 | +2.3% | 67,600 |
| 2016/09/28 | 1,945 | 1,945 | 1,877.5 | 1,877.5 | -97.5 | -4.9% | 39,800 |
| 2016/09/27 | 1,942.5 | 1,990 | 1,927.5 | 1,975 | +75 | +3.9% | 17,200 |
| 2016/09/26 | 1,895 | 1,932.5 | 1,885 | 1,900 | +40 | +2.2% | 11,400 |
| 2016/09/23 | 1,852.5 | 1,925 | 1,852.5 | 1,860 | +12.5 | +0.7% | 10,400 |
| 2016/09/21 | 1,890 | 1,890 | 1,840 | 1,847.5 | -57.5 | -3% | 15,200 |
| 2016/09/20 | 1,900 | 1,927.5 | 1,880 | 1,905 | +40 | +2.1% | 5,200 |
1951～
2000
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
