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 |
|---|---|---|---|---|---|---|---|
| 2016/09/16 | 1,842.5 | 1,885 | 1,822.5 | 1,865 | +50 | +2.8% | 4,000 |
| 2016/09/15 | 1,820 | 1,880 | 1,807.5 | 1,815 | -27.5 | -1.5% | 9,400 |
| 2016/09/14 | 1,862.5 | 1,872.5 | 1,830 | 1,842.5 | -55 | -2.9% | 19,400 |
| 2016/09/13 | 1,927.5 | 1,950 | 1,882.5 | 1,897.5 | -32.5 | -1.7% | 5,200 |
| 2016/09/12 | 1,995 | 1,995 | 1,915 | 1,930 | -65 | -3.3% | 7,400 |
| 2016/09/09 | 1,982.5 | 2,000 | 1,982.5 | 1,995 | -5 | -0.3% | 1,200 |
| 2016/09/08 | 1,987.5 | 2,050 | 1,987.5 | 2,000 | +30 | +1.5% | 4,000 |
| 2016/09/07 | 1,970 | 1,980 | 1,965 | 1,970 | -12.5 | -0.6% | 3,600 |
| 2016/09/06 | 1,967.5 | 2,002.5 | 1,955 | 1,982.5 | -20 | -1% | 10,400 |
| 2016/09/05 | 2,020 | 2,022.5 | 1,975 | 2,002.5 | -5 | -0.2% | 5,400 |
| 2016/09/02 | 2,007.5 | 2,042.5 | 2,000 | 2,007.5 | -55 | -2.7% | 10,600 |
| 2016/09/01 | 2,152.5 | 2,155 | 2,062.5 | 2,062.5 | -72.5 | -3.4% | 8,600 |
| 2016/08/31 | 2,285 | 2,332.5 | 2,135 | 2,135 | -40 | -1.8% | 19,400 |
| 2016/08/30 | 2,037.5 | 2,175 | 2,037.5 | 2,175 | +160 | +7.9% | 18,200 |
| 2016/08/29 | 2,040 | 2,050 | 2,002.5 | 2,015 | +15 | +0.8% | 8,200 |
| 2016/08/26 | 2,020 | 2,020 | 2,000 | 2,000 | -25 | -1.2% | 1,600 |
| 2016/08/25 | 2,025 | 2,025 | 2,020 | 2,025 | +2.5 | +0.1% | 2,800 |
| 2016/08/24 | 1,990 | 2,022.5 | 1,987.5 | 2,022.5 | +32.5 | +1.6% | 8,400 |
| 2016/08/23 | 1,902.5 | 2,000 | 1,902.5 | 1,990 | +87.5 | +4.6% | 7,400 |
| 2016/08/22 | 1,862.5 | 1,912.5 | 1,827.5 | 1,902.5 | +40 | +2.1% | 6,000 |
| 2016/08/19 | 1,850 | 1,865 | 1,845 | 1,862.5 | +25 | +1.4% | 3,800 |
| 2016/08/18 | 1,855 | 1,855 | 1,802.5 | 1,837.5 | -2.5 | -0.1% | 6,400 |
| 2016/08/17 | 1,870 | 1,875 | 1,840 | 1,840 | -30 | -1.6% | 4,400 |
| 2016/08/16 | 1,892.5 | 1,892.5 | 1,857.5 | 1,870 | -52.5 | -2.7% | 4,400 |
| 2016/08/15 | 1,947.5 | 1,947.5 | 1,922.5 | 1,922.5 | -2.5 | -0.1% | 3,200 |
| 2016/08/12 | 1,927.5 | 1,927.5 | 1,875 | 1,925 | -2.5 | -0.1% | 3,000 |
| 2016/08/10 | 1,947.5 | 1,985 | 1,920 | 1,927.5 | +27.5 | +1.4% | 3,000 |
| 2016/08/09 | 1,830 | 1,902.5 | 1,710 | 1,900 | ±0 | ±0% | 28,600 |
| 2016/08/08 | 1,985 | 2,020 | 1,892.5 | 1,900 | -90 | -4.5% | 13,600 |
| 2016/08/05 | 1,975 | 1,990 | 1,940 | 1,990 | +40 | +2.1% | 7,200 |
| 2016/08/04 | 1,977.5 | 2,025 | 1,950 | 1,950 | +20 | +1% | 18,400 |
| 2016/08/03 | 1,940 | 2,010 | 1,930 | 1,930 | -80 | -4% | 11,000 |
| 2016/08/02 | 1,912.5 | 2,010 | 1,850 | 2,010 | +62.5 | +3.2% | 37,800 |
| 2016/08/01 | 1,857.5 | 2,052.5 | 1,780 | 1,947.5 | +230 | +13.4% | 83,400 |
| 2016/07/29 | 1,717.5 | 1,717.5 | 1,675 | 1,717.5 | +251 | +17.1% | 53,200 |
| 2016/07/28 | 1,440 | 1,466.5 | 1,435.5 | 1,466.5 | +44.5 | +3.1% | 11,400 |
| 2016/07/27 | 1,412 | 1,435 | 1,412 | 1,422 | +14.5 | +1% | 11,600 |
| 2016/07/26 | 1,385 | 1,407.5 | 1,385 | 1,407.5 | +22.5 | +1.6% | 7,000 |
| 2016/07/25 | 1,388.5 | 1,388.5 | 1,385 | 1,385 | -3.5 | -0.3% | 4,400 |
| 2016/07/22 | 1,382.5 | 1,395 | 1,382.5 | 1,388.5 | -16.5 | -1.2% | 1,400 |
| 2016/07/21 | 1,405.5 | 1,405.5 | 1,383 | 1,405 | -0.5 | ±0% | 1,000 |
| 2016/07/20 | 1,399 | 1,415 | 1,399 | 1,405.5 | +23.5 | +1.7% | 1,600 |
| 2016/07/19 | 1,375 | 1,399 | 1,375 | 1,382 | +15.5 | +1.1% | 2,400 |
| 2016/07/15 | 1,392 | 1,392 | 1,366.5 | 1,366.5 | -0.5 | ±0% | 2,200 |
| 2016/07/14 | 1,367.5 | 1,367.5 | 1,367 | 1,367 | +23 | +1.7% | 400 |
| 2016/07/13 | 1,346.5 | 1,357.5 | 1,343 | 1,344 | -2.5 | -0.2% | 2,400 |
| 2016/07/12 | 1,332 | 1,357 | 1,332 | 1,346.5 | +1.5 | +0.1% | 4,000 |
| 2016/07/11 | 1,350 | 1,369 | 1,345 | 1,345 | +19.5 | +1.5% | 1,400 |
| 2016/07/08 | 1,325.5 | 1,325.5 | 1,324.5 | 1,325.5 | -3.5 | -0.3% | 1,800 |
| 2016/07/07 | 1,325.5 | 1,329 | 1,325 | 1,329 | +3.5 | +0.3% | 2,000 |
2001～
2050
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
