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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 1,270 | 1,295 | 1,247.5 | 1,295 | ±0 | ±0% | 2,200 |
| 2015/11/24 | 1,288.5 | 1,305 | 1,235 | 1,295 | +6.5 | +0.5% | 5,200 |
| 2015/11/20 | 1,260 | 1,289.5 | 1,260 | 1,288.5 | +36 | +2.9% | 800 |
| 2015/11/19 | 1,270 | 1,275 | 1,252.5 | 1,252.5 | -10 | -0.8% | 3,200 |
| 2015/11/18 | 1,300 | 1,300 | 1,258.5 | 1,262.5 | -19.5 | -1.5% | 1,000 |
| 2015/11/17 | 1,299 | 1,330 | 1,281 | 1,282 | +7.5 | +0.6% | 3,600 |
| 2015/11/16 | 1,240 | 1,277.5 | 1,215 | 1,274.5 | -0.5 | ±0% | 3,200 |
| 2015/11/13 | 1,292.5 | 1,320 | 1,275 | 1,275 | -18.5 | -1.4% | 11,600 |
| 2015/11/12 | 1,195 | 1,350 | 1,185.5 | 1,293.5 | +165 | +14.6% | 53,600 |
| 2015/11/11 | 1,125 | 1,128.5 | 1,125 | 1,128.5 | -3.5 | -0.3% | 2,600 |
| 2015/11/10 | 1,134.5 | 1,137.5 | 1,131.5 | 1,132 | -2.5 | -0.2% | 1,600 |
| 2015/11/09 | 1,140 | 1,145 | 1,130 | 1,134.5 | +4.5 | +0.4% | 2,800 |
| 2015/11/06 | 1,135 | 1,135 | 1,125 | 1,130 | -0.5 | ±0% | 3,200 |
| 2015/11/05 | 1,140 | 1,140 | 1,125 | 1,130.5 | -17 | -1.5% | 5,000 |
| 2015/11/04 | 1,146 | 1,160 | 1,146 | 1,147.5 | -47.5 | -4% | 9,800 |
| 2015/11/02 | 1,197.5 | 1,210 | 1,195 | 1,195 | -2.5 | -0.2% | 3,600 |
| 2015/10/30 | 1,200 | 1,200 | 1,186.5 | 1,197.5 | +12 | +1% | 1,000 |
| 2015/10/29 | 1,195 | 1,195.5 | 1,185.5 | 1,185.5 | - | - | 5,200 |
| 2015/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/27 | 1,199 | 1,201.5 | 1,184 | 1,184 | +0.5 | ±0% | 3,600 |
| 2015/10/26 | 1,197.5 | 1,197.5 | 1,180 | 1,183.5 | -11 | -0.9% | 2,800 |
| 2015/10/23 | 1,178 | 1,194.5 | 1,178 | 1,194.5 | +19.5 | +1.7% | 3,200 |
| 2015/10/22 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 400 |
| 2015/10/21 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 200 |
| 2015/10/20 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 200 |
| 2015/10/19 | 1,175 | 1,176 | 1,175 | 1,175 | -24.5 | -2% | 1,200 |
| 2015/10/16 | 1,199.5 | 1,199.5 | 1,199.5 | 1,199.5 | - | - | 1,000 |
| 2015/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/14 | 1,195 | 1,200 | 1,195 | 1,199.5 | +4.5 | +0.4% | 2,600 |
| 2015/10/13 | 1,160 | 1,195 | 1,160 | 1,195 | +40 | +3.5% | 600 |
| 2015/10/09 | 1,154.5 | 1,155 | 1,154.5 | 1,155 | +0.5 | ±0% | 1,200 |
| 2015/10/08 | 1,155 | 1,155 | 1,154.5 | 1,154.5 | - | - | 800 |
| 2015/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/06 | 1,180 | 1,180 | 1,145.5 | 1,145.5 | -14.5 | -1.3% | 2,600 |
| 2015/10/05 | 1,200 | 1,235 | 1,160 | 1,160 | +10 | +0.9% | 600 |
| 2015/10/02 | 1,135 | 1,150 | 1,135 | 1,150 | ±0 | ±0% | 2,600 |
| 2015/10/01 | 1,150 | 1,150 | 1,150 | 1,150 | -50 | -4.2% | 200 |
| 2015/09/30 | 1,140 | 1,200 | 1,140 | 1,200 | +57 | +5% | 1,000 |
| 2015/09/29 | 1,143 | 1,143 | 1,143 | 1,143 | ±0 | ±0% | 400 |
| 2015/09/28 | 1,140 | 1,143 | 1,140 | 1,143 | +18 | +1.6% | 800 |
| 2015/09/25 | 1,117.5 | 1,125 | 1,115 | 1,125 | +5 | +0.4% | 1,200 |
| 2015/09/24 | 1,145 | 1,145 | 1,115 | 1,120 | -10 | -0.9% | 20,600 |
| 2015/09/18 | 1,131.5 | 1,131.5 | 1,125 | 1,130 | -1.5 | -0.1% | 1,600 |
| 2015/09/17 | 1,130.5 | 1,131.5 | 1,130 | 1,131.5 | +6.5 | +0.6% | 2,000 |
| 2015/09/16 | 1,131.5 | 1,136 | 1,125 | 1,125 | -5 | -0.4% | 3,000 |
| 2015/09/15 | 1,180 | 1,180 | 1,130 | 1,130 | -25 | -2.2% | 2,000 |
| 2015/09/14 | 1,155 | 1,155 | 1,155 | 1,155 | -37.5 | -3.1% | 1,200 |
| 2015/09/11 | 1,130.5 | 1,192.5 | 1,130.5 | 1,192.5 | +62.5 | +5.5% | 2,600 |
| 2015/09/10 | 1,130 | 1,130 | 1,130 | 1,130 | -17.5 | -1.5% | 1,200 |
| 2015/09/09 | 1,110 | 1,147.5 | 1,099 | 1,147.5 | +67 | +6.2% | 13,000 |
2201～
2250
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
