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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,086.5 | 1,124.5 | 1,080.5 | 1,080.5 | -19.5 | -1.8% | 2,000 |
| 2015/09/07 | 1,142 | 1,142 | 1,067 | 1,100 | -50 | -4.3% | 3,800 |
| 2015/09/04 | 1,150 | 1,150 | 1,150 | 1,150 | -8.5 | -0.7% | 200 |
| 2015/09/03 | 1,172.5 | 1,174 | 1,146 | 1,158.5 | +8.5 | +0.7% | 2,800 |
| 2015/09/02 | 1,146 | 1,151.5 | 1,146 | 1,150 | -31 | -2.6% | 2,600 |
| 2015/09/01 | 1,212.5 | 1,213 | 1,181 | 1,181 | -31.5 | -2.6% | 4,000 |
| 2015/08/31 | 1,225 | 1,225 | 1,211 | 1,212.5 | -6 | -0.5% | 5,200 |
| 2015/08/28 | 1,176 | 1,218.5 | 1,176 | 1,218.5 | +24 | +2% | 5,600 |
| 2015/08/27 | 1,183.5 | 1,194.5 | 1,170 | 1,194.5 | +61 | +5.4% | 4,600 |
| 2015/08/26 | 1,130 | 1,149.5 | 1,125 | 1,133.5 | +28.5 | +2.6% | 2,600 |
| 2015/08/25 | 1,062 | 1,191.5 | 1,036 | 1,105 | -7 | -0.6% | 7,600 |
| 2015/08/24 | 1,143 | 1,172.5 | 1,111.5 | 1,112 | -81 | -6.8% | 10,400 |
| 2015/08/21 | 1,250.5 | 1,250.5 | 1,175 | 1,193 | -64.5 | -5.1% | 8,000 |
| 2015/08/20 | 1,269.5 | 1,269.5 | 1,257.5 | 1,257.5 | -18 | -1.4% | 2,400 |
| 2015/08/19 | 1,280.5 | 1,280.5 | 1,275.5 | 1,275.5 | -8 | -0.6% | 1,200 |
| 2015/08/18 | 1,276 | 1,284.5 | 1,276 | 1,283.5 | +8.5 | +0.7% | 1,200 |
| 2015/08/17 | 1,287.5 | 1,291.5 | 1,275 | 1,275 | +1 | +0.1% | 1,400 |
| 2015/08/14 | 1,275 | 1,287.5 | 1,274 | 1,274 | +4 | +0.3% | 4,400 |
| 2015/08/13 | 1,295.5 | 1,296 | 1,270 | 1,270 | -29.5 | -2.3% | 2,800 |
| 2015/08/12 | 1,308.5 | 1,319.5 | 1,299 | 1,299.5 | -23.5 | -1.8% | 4,200 |
| 2015/08/11 | 1,292.5 | 1,324 | 1,292.5 | 1,323 | +40.5 | +3.2% | 9,400 |
| 2015/08/10 | 1,300 | 1,300 | 1,268 | 1,282.5 | -19.5 | -1.5% | 11,800 |
| 2015/08/07 | 1,335 | 1,335 | 1,300.5 | 1,302 | -34 | -2.5% | 7,200 |
| 2015/08/06 | 1,360 | 1,360 | 1,295 | 1,336 | -25 | -1.8% | 12,800 |
| 2015/08/05 | 1,370 | 1,375 | 1,359 | 1,361 | -14 | -1% | 2,400 |
| 2015/08/04 | 1,359 | 1,400.5 | 1,359 | 1,375 | +16 | +1.2% | 5,600 |
| 2015/08/03 | 1,374.5 | 1,374.5 | 1,359 | 1,359 | -15.5 | -1.1% | 2,400 |
| 2015/07/31 | 1,360 | 1,399.5 | 1,357.5 | 1,374.5 | +20.5 | +1.5% | 1,800 |
| 2015/07/30 | 1,379.5 | 1,380 | 1,354 | 1,354 | +16.5 | +1.2% | 6,600 |
| 2015/07/29 | 1,385.5 | 1,385.5 | 1,325 | 1,337.5 | -49 | -3.5% | 8,400 |
| 2015/07/28 | 1,376.5 | 1,400 | 1,376 | 1,386.5 | -39 | -2.7% | 6,800 |
| 2015/07/27 | 1,473.5 | 1,474.5 | 1,425.5 | 1,425.5 | -49 | -3.3% | 7,000 |
| 2015/07/24 | 1,470.5 | 1,477.5 | 1,450 | 1,474.5 | +28.5 | +2% | 2,600 |
| 2015/07/23 | 1,479.5 | 1,480 | 1,446 | 1,446 | -33.5 | -2.3% | 800 |
| 2015/07/22 | 1,485 | 1,490 | 1,452.5 | 1,479.5 | +0.5 | ±0% | 4,800 |
| 2015/07/21 | 1,487.5 | 1,490 | 1,479 | 1,479 | +34 | +2.4% | 1,800 |
| 2015/07/17 | 1,442 | 1,445 | 1,440 | 1,445 | +42.5 | +3% | 3,600 |
| 2015/07/16 | 1,415 | 1,420 | 1,402.5 | 1,402.5 | +12.5 | +0.9% | 1,000 |
| 2015/07/15 | 1,397 | 1,410 | 1,375.5 | 1,390 | +25 | +1.8% | 2,000 |
| 2015/07/14 | 1,360 | 1,365.5 | 1,355 | 1,365 | +40 | +3% | 5,400 |
| 2015/07/13 | 1,350 | 1,350 | 1,325 | 1,325 | +5 | +0.4% | 1,400 |
| 2015/07/10 | 1,347.5 | 1,375 | 1,320 | 1,320 | +22.5 | +1.7% | 8,000 |
| 2015/07/09 | 1,240.5 | 1,297.5 | 1,230 | 1,297.5 | -18 | -1.4% | 13,600 |
| 2015/07/08 | 1,415 | 1,415 | 1,315 | 1,315.5 | -88.5 | -6.3% | 9,800 |
| 2015/07/07 | 1,378 | 1,404 | 1,378 | 1,404 | +26 | +1.9% | 1,800 |
| 2015/07/06 | 1,440 | 1,440 | 1,355.5 | 1,378 | -62 | -4.3% | 8,000 |
| 2015/07/03 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 200 |
| 2015/07/02 | 1,460 | 1,469 | 1,440 | 1,440 | -15 | -1% | 1,600 |
| 2015/07/01 | 1,453 | 1,459.5 | 1,452.5 | 1,455 | +16.5 | +1.1% | 1,400 |
| 2015/06/30 | 1,440 | 1,440 | 1,425 | 1,438.5 | +23.5 | +1.7% | 1,400 |
2251～
2300
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
