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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 1,187 | 1,187 | 1,162.5 | 1,187 | -4.5 | -0.4% | 2,400 |
| 2016/02/08 | 1,176 | 1,191.5 | 1,176 | 1,191.5 | ±0 | ±0% | 600 |
| 2016/02/05 | 1,177.5 | 1,191.5 | 1,176.5 | 1,191.5 | -0.5 | ±0% | 1,200 |
| 2016/02/04 | 1,192 | 1,192 | 1,192 | 1,192 | ±0 | ±0% | 200 |
| 2016/02/03 | 1,192.5 | 1,192.5 | 1,186.5 | 1,192 | -15.5 | -1.3% | 2,600 |
| 2016/02/02 | 1,200 | 1,207.5 | 1,200 | 1,207.5 | +55.5 | +4.8% | 3,800 |
| 2016/02/01 | 1,175 | 1,175 | 1,149.5 | 1,152 | -23 | -2% | 2,000 |
| 2016/01/29 | 1,192.5 | 1,192.5 | 1,175 | 1,175 | - | - | 600 |
| 2016/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/27 | 1,200 | 1,200 | 1,193.5 | 1,193.5 | +42.5 | +3.7% | 1,200 |
| 2016/01/26 | 1,150.5 | 1,151 | 1,150 | 1,151 | - | - | 2,800 |
| 2016/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/22 | 1,150 | 1,150 | 1,150 | 1,150 | +30 | +2.7% | 200 |
| 2016/01/21 | 1,126.5 | 1,132.5 | 1,120 | 1,120 | -12.5 | -1.1% | 2,400 |
| 2016/01/20 | 1,135 | 1,135 | 1,132.5 | 1,132.5 | - | - | 17,800 |
| 2016/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/18 | 1,150 | 1,150 | 1,125 | 1,132.5 | -57.5 | -4.8% | 3,600 |
| 2016/01/15 | 1,190 | 1,190 | 1,190 | 1,190 | +22.5 | +1.9% | 1,200 |
| 2016/01/14 | 1,167.5 | 1,167.5 | 1,167.5 | 1,167.5 | - | - | 400 |
| 2016/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/12 | 1,165 | 1,166.5 | 1,165 | 1,165 | -10.5 | -0.9% | 2,400 |
| 2016/01/08 | 1,175.5 | 1,175.5 | 1,175.5 | 1,175.5 | ±0 | ±0% | 600 |
| 2016/01/07 | 1,176 | 1,177.5 | 1,175.5 | 1,175.5 | -24.5 | -2% | 1,400 |
| 2016/01/06 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2016/01/05 | 1,197 | 1,200 | 1,163.5 | 1,200 | +23 | +2% | 3,800 |
| 2016/01/04 | 1,151 | 1,197.5 | 1,150.5 | 1,177 | +1 | +0.1% | 4,800 |
| 2015/12/30 | 1,200 | 1,200 | 1,176 | 1,176 | -4 | -0.3% | 1,200 |
| 2015/12/29 | 1,199.5 | 1,199.5 | 1,180 | 1,180 | -16 | -1.3% | 1,200 |
| 2015/12/28 | 1,146.5 | 1,196 | 1,144 | 1,196 | +38 | +3.3% | 9,600 |
| 2015/12/25 | 1,178.5 | 1,178.5 | 1,146 | 1,158 | -29.5 | -2.5% | 7,600 |
| 2015/12/24 | 1,190.5 | 1,195 | 1,151 | 1,187.5 | -17.5 | -1.5% | 6,200 |
| 2015/12/22 | 1,212 | 1,214.5 | 1,200 | 1,205 | +5 | +0.4% | 4,200 |
| 2015/12/21 | 1,206 | 1,224 | 1,199.5 | 1,200 | -15 | -1.2% | 5,000 |
| 2015/12/18 | 1,225 | 1,225.5 | 1,207.5 | 1,215 | -10.5 | -0.9% | 3,000 |
| 2015/12/17 | 1,245.5 | 1,245.5 | 1,225.5 | 1,225.5 | -20 | -1.6% | 2,600 |
| 2015/12/16 | 1,200 | 1,247.5 | 1,200 | 1,245.5 | +33.5 | +2.8% | 2,200 |
| 2015/12/15 | 1,200 | 1,214.5 | 1,200 | 1,212 | +22 | +1.8% | 1,200 |
| 2015/12/14 | 1,201 | 1,201 | 1,190 | 1,190 | -24.5 | -2% | 1,400 |
| 2015/12/11 | 1,222 | 1,222 | 1,190 | 1,214.5 | -12.5 | -1% | 4,400 |
| 2015/12/10 | 1,239 | 1,239 | 1,222.5 | 1,227 | -23 | -1.8% | 1,600 |
| 2015/12/09 | 1,255 | 1,255 | 1,250 | 1,250 | - | - | 2,000 |
| 2015/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/07 | 1,295 | 1,295 | 1,270 | 1,270 | +15 | +1.2% | 800 |
| 2015/12/04 | 1,251 | 1,260 | 1,251 | 1,255 | -35 | -2.7% | 2,200 |
| 2015/12/03 | 1,290 | 1,292.5 | 1,290 | 1,290 | -10 | -0.8% | 1,200 |
| 2015/12/02 | 1,300 | 1,300 | 1,286 | 1,300 | -26.5 | -2% | 3,600 |
| 2015/12/01 | 1,311.5 | 1,330 | 1,299.5 | 1,326.5 | +2.5 | +0.2% | 3,400 |
| 2015/11/30 | 1,329.5 | 1,329.5 | 1,280 | 1,324 | ±0 | ±0% | 1,800 |
| 2015/11/27 | 1,325 | 1,325 | 1,304.5 | 1,324 | +21 | +1.6% | 1,800 |
| 2015/11/26 | 1,300 | 1,303 | 1,275 | 1,303 | +8 | +0.6% | 3,800 |
2151～
2200
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
