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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 1,412.5 | 1,497.5 | 1,408 | 1,415 | -55 | -3.7% | 5,400 |
| 2015/06/26 | 1,480 | 1,490 | 1,450 | 1,470 | +15 | +1% | 6,800 |
| 2015/06/25 | 1,450 | 1,455 | 1,420.5 | 1,455 | +37.5 | +2.6% | 7,200 |
| 2015/06/24 | 1,440 | 1,470 | 1,408.5 | 1,417.5 | +17.5 | +1.3% | 11,400 |
| 2015/06/23 | 1,370.5 | 1,425 | 1,370.5 | 1,400 | +40 | +2.9% | 5,800 |
| 2015/06/22 | 1,335 | 1,360 | 1,335 | 1,360 | +30 | +2.3% | 5,600 |
| 2015/06/19 | 1,294 | 1,330 | 1,294 | 1,330 | +36 | +2.8% | 2,600 |
| 2015/06/18 | 1,325 | 1,325 | 1,294 | 1,294 | -33 | -2.5% | 2,800 |
| 2015/06/17 | 1,281.5 | 1,334.5 | 1,281.5 | 1,327 | +34.5 | +2.7% | 2,400 |
| 2015/06/16 | 1,315 | 1,315 | 1,292.5 | 1,292.5 | -32.5 | -2.5% | 2,000 |
| 2015/06/15 | 1,318 | 1,341.5 | 1,312.5 | 1,325 | -18 | -1.3% | 6,600 |
| 2015/06/12 | 1,344 | 1,350 | 1,315.5 | 1,343 | +48.5 | +3.7% | 11,600 |
| 2015/06/11 | 1,295.5 | 1,297.5 | 1,270.5 | 1,294.5 | -1 | -0.1% | 2,800 |
| 2015/06/10 | 1,295.5 | 1,295.5 | 1,295 | 1,295.5 | -1.5 | -0.1% | 3,800 |
| 2015/06/09 | 1,277.5 | 1,297 | 1,260 | 1,297 | +14.5 | +1.1% | 2,600 |
| 2015/06/08 | 1,285 | 1,310 | 1,280 | 1,282.5 | -0.5 | ±0% | 4,800 |
| 2015/06/05 | 1,290 | 1,304 | 1,283 | 1,283 | -9.5 | -0.7% | 2,200 |
| 2015/06/04 | 1,309.5 | 1,315 | 1,290 | 1,292.5 | -12.5 | -1% | 8,800 |
| 2015/06/03 | 1,280 | 1,310 | 1,275 | 1,305 | +30 | +2.4% | 8,000 |
| 2015/06/02 | 1,275 | 1,277.5 | 1,250.5 | 1,275 | ±0 | ±0% | 2,800 |
| 2015/06/01 | 1,265 | 1,275 | 1,265 | 1,275 | +10 | +0.8% | 600 |
| 2015/05/29 | 1,262.5 | 1,265 | 1,262.5 | 1,265 | ±0 | ±0% | 1,400 |
| 2015/05/28 | 1,265 | 1,265 | 1,245 | 1,265 | ±0 | ±0% | 6,600 |
| 2015/05/27 | 1,290 | 1,295 | 1,260 | 1,265 | -10 | -0.8% | 4,600 |
| 2015/05/26 | 1,265 | 1,275 | 1,265 | 1,275 | +34.5 | +2.8% | 5,000 |
| 2015/05/25 | 1,224 | 1,250 | 1,224 | 1,240.5 | +25 | +2.1% | 6,200 |
| 2015/05/22 | 1,214 | 1,215.5 | 1,214 | 1,215.5 | +1 | +0.1% | 1,400 |
| 2015/05/21 | 1,215 | 1,227.5 | 1,214.5 | 1,214.5 | -11.5 | -0.9% | 3,800 |
| 2015/05/20 | 1,244.5 | 1,244.5 | 1,226 | 1,226 | -18.5 | -1.5% | 1,400 |
| 2015/05/19 | 1,234.5 | 1,244.5 | 1,234.5 | 1,244.5 | +7 | +0.6% | 1,000 |
| 2015/05/18 | 1,240 | 1,240 | 1,232.5 | 1,237.5 | -2.5 | -0.2% | 800 |
| 2015/05/15 | 1,216.5 | 1,240 | 1,216.5 | 1,240 | +24 | +2% | 3,200 |
| 2015/05/14 | 1,232.5 | 1,232.5 | 1,216 | 1,216 | +1 | +0.1% | 1,400 |
| 2015/05/13 | 1,230 | 1,230 | 1,210 | 1,215 | -15 | -1.2% | 1,400 |
| 2015/05/12 | 1,224.5 | 1,230 | 1,215 | 1,230 | +15 | +1.2% | 5,600 |
| 2015/05/11 | 1,225 | 1,225 | 1,215 | 1,215 | -10 | -0.8% | 3,600 |
| 2015/05/08 | 1,212.5 | 1,225 | 1,212.5 | 1,225 | +19.5 | +1.6% | 2,400 |
| 2015/05/07 | 1,212.5 | 1,212.5 | 1,190 | 1,205.5 | -26.5 | -2.2% | 2,600 |
| 2015/05/01 | 1,210 | 1,235 | 1,210 | 1,232 | ±0 | ±0% | 26,000 |
| 2015/04/30 | 1,200 | 1,235 | 1,200 | 1,232 | +43 | +3.6% | 22,400 |
| 2015/04/28 | 1,170 | 1,189 | 1,163 | 1,189 | +19 | +1.6% | 1,600 |
| 2015/04/27 | 1,174.5 | 1,175 | 1,170 | 1,170 | +5.5 | +0.5% | 2,600 |
| 2015/04/24 | 1,158 | 1,164.5 | 1,158 | 1,164.5 | +6.5 | +0.6% | 1,000 |
| 2015/04/23 | 1,151 | 1,165 | 1,151 | 1,158 | ±0 | ±0% | 2,600 |
| 2015/04/22 | 1,158 | 1,158 | 1,158 | 1,158 | -11.5 | -1% | 800 |
| 2015/04/21 | 1,144 | 1,169.5 | 1,144 | 1,169.5 | +25.5 | +2.2% | 5,600 |
| 2015/04/20 | 1,150 | 1,150 | 1,144 | 1,144 | - | - | 2,800 |
| 2015/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2301～
2350
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
