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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 1,325 | 1,325.5 | 1,325 | 1,325.5 | -19.5 | -1.4% | 3,000 |
| 2016/07/05 | 1,375 | 1,375 | 1,345 | 1,345 | ±0 | ±0% | 2,000 |
| 2016/07/04 | 1,346 | 1,346 | 1,345 | 1,345 | ±0 | ±0% | 3,600 |
| 2016/07/01 | 1,360 | 1,360 | 1,345 | 1,345 | +2 | +0.1% | 1,200 |
| 2016/06/30 | 1,360 | 1,393.5 | 1,341 | 1,343 | +2.5 | +0.2% | 4,600 |
| 2016/06/29 | 1,331 | 1,340.5 | 1,331 | 1,340.5 | +10.5 | +0.8% | 800 |
| 2016/06/28 | 1,325 | 1,330 | 1,325 | 1,330 | -11 | -0.8% | 400 |
| 2016/06/27 | 1,400 | 1,400 | 1,304.5 | 1,341 | +40.5 | +3.1% | 5,600 |
| 2016/06/24 | 1,343 | 1,343 | 1,300 | 1,300.5 | -39.5 | -2.9% | 8,200 |
| 2016/06/23 | 1,325 | 1,365 | 1,305.5 | 1,340 | +10 | +0.8% | 5,000 |
| 2016/06/22 | 1,320 | 1,330 | 1,320 | 1,330 | -15 | -1.1% | 3,000 |
| 2016/06/21 | 1,312.5 | 1,345 | 1,312.5 | 1,345 | +20 | +1.5% | 4,800 |
| 2016/06/20 | 1,324 | 1,330 | 1,307.5 | 1,325 | +1 | +0.1% | 7,800 |
| 2016/06/17 | 1,324 | 1,324 | 1,324 | 1,324 | ±0 | ±0% | 400 |
| 2016/06/16 | 1,375 | 1,375 | 1,301 | 1,324 | -53.5 | -3.9% | 11,400 |
| 2016/06/15 | 1,390 | 1,390 | 1,358.5 | 1,377.5 | -30.5 | -2.2% | 7,200 |
| 2016/06/14 | 1,500 | 1,532.5 | 1,390 | 1,408 | -42 | -2.9% | 17,800 |
| 2016/06/13 | 1,380 | 1,450 | 1,365.5 | 1,450 | +85 | +6.2% | 29,400 |
| 2016/06/10 | 1,359 | 1,365 | 1,359 | 1,365 | +5.5 | +0.4% | 1,600 |
| 2016/06/09 | 1,350 | 1,359.5 | 1,340 | 1,359.5 | +9.5 | +0.7% | 9,000 |
| 2016/06/08 | 1,348.5 | 1,350 | 1,340 | 1,350 | +1.5 | +0.1% | 2,000 |
| 2016/06/07 | 1,357.5 | 1,357.5 | 1,334.5 | 1,348.5 | +10 | +0.7% | 2,200 |
| 2016/06/06 | 1,319 | 1,340 | 1,296 | 1,338.5 | +14 | +1.1% | 7,000 |
| 2016/06/03 | 1,322.5 | 1,327.5 | 1,322.5 | 1,324.5 | +15 | +1.1% | 1,800 |
| 2016/06/02 | 1,308.5 | 1,320 | 1,308.5 | 1,309.5 | -10.5 | -0.8% | 2,400 |
| 2016/06/01 | 1,333 | 1,333 | 1,311.5 | 1,320 | -14 | -1% | 2,800 |
| 2016/05/31 | 1,317 | 1,335 | 1,310 | 1,334 | +27 | +2.1% | 8,400 |
| 2016/05/30 | 1,305 | 1,316.5 | 1,305 | 1,307 | +12 | +0.9% | 2,400 |
| 2016/05/27 | 1,310 | 1,310.5 | 1,284.5 | 1,295 | -10 | -0.8% | 7,600 |
| 2016/05/26 | 1,300 | 1,312.5 | 1,277.5 | 1,305 | +30 | +2.4% | 7,400 |
| 2016/05/25 | 1,275 | 1,285 | 1,271.5 | 1,275 | +9 | +0.7% | 6,200 |
| 2016/05/24 | 1,274 | 1,275 | 1,266 | 1,266 | +1.5 | +0.1% | 4,800 |
| 2016/05/23 | 1,260 | 1,273.5 | 1,260 | 1,264.5 | +7 | +0.6% | 7,600 |
| 2016/05/20 | 1,240 | 1,292.5 | 1,240 | 1,257.5 | -1.5 | -0.1% | 7,400 |
| 2016/05/19 | 1,256.5 | 1,265 | 1,250.5 | 1,259 | +4 | +0.3% | 11,800 |
| 2016/05/18 | 1,267.5 | 1,271.5 | 1,255 | 1,255 | -27 | -2.1% | 15,200 |
| 2016/05/17 | 1,330.5 | 1,331 | 1,280 | 1,282 | -51.5 | -3.9% | 19,200 |
| 2016/05/16 | 1,330.5 | 1,359 | 1,330.5 | 1,333.5 | -10.5 | -0.8% | 5,400 |
| 2016/05/13 | 1,379.5 | 1,379.5 | 1,343 | 1,344 | -10.5 | -0.8% | 9,800 |
| 2016/05/12 | 1,347.5 | 1,355 | 1,310.5 | 1,354.5 | +107 | +8.6% | 36,400 |
| 2016/05/11 | 1,257.5 | 1,257.5 | 1,245 | 1,247.5 | -10 | -0.8% | 7,200 |
| 2016/05/10 | 1,265 | 1,265 | 1,235.5 | 1,257.5 | -19.5 | -1.5% | 14,200 |
| 2016/05/09 | 1,315 | 1,325 | 1,277 | 1,277 | -9 | -0.7% | 6,200 |
| 2016/05/06 | 1,275 | 1,349 | 1,260 | 1,286 | +21 | +1.7% | 27,400 |
| 2016/05/02 | 1,231.5 | 1,285.5 | 1,231.5 | 1,265 | +108.5 | +9.4% | 19,800 |
| 2016/04/28 | 1,155.5 | 1,186.5 | 1,155.5 | 1,156.5 | +26.5 | +2.3% | 10,400 |
| 2016/04/27 | 1,149 | 1,149 | 1,130 | 1,130 | -10 | -0.9% | 400 |
| 2016/04/26 | 1,150 | 1,150 | 1,135 | 1,140 | -5 | -0.4% | 1,800 |
| 2016/04/25 | 1,150 | 1,150 | 1,145 | 1,145 | ±0 | ±0% | 600 |
| 2016/04/22 | 1,145 | 1,145 | 1,145 | 1,145 | -5 | -0.4% | 200 |
2051～
2100
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
