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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 1,167.5 | 1,174 | 1,158 | 1,158 | -15 | -1.3% | 1,400 |
| 2015/04/13 | 1,174.5 | 1,175 | 1,173 | 1,173 | +23 | +2% | 3,600 |
| 2015/04/10 | 1,157.5 | 1,166 | 1,150 | 1,150 | -8 | -0.7% | 2,600 |
| 2015/04/09 | 1,120.5 | 1,165 | 1,120.5 | 1,158 | +43 | +3.9% | 12,800 |
| 2015/04/08 | 1,131.5 | 1,131.5 | 1,115 | 1,115 | -19 | -1.7% | 2,400 |
| 2015/04/07 | 1,132.5 | 1,149 | 1,132.5 | 1,134 | +2.5 | +0.2% | 2,200 |
| 2015/04/06 | 1,146.5 | 1,146.5 | 1,128.5 | 1,131.5 | +6 | +0.5% | 1,400 |
| 2015/04/03 | 1,142.5 | 1,144 | 1,125.5 | 1,125.5 | +8 | +0.7% | 1,000 |
| 2015/04/02 | 1,114.5 | 1,117.5 | 1,114.5 | 1,117.5 | +7.5 | +0.7% | 600 |
| 2015/04/01 | 1,120 | 1,130 | 1,110 | 1,110 | -10 | -0.9% | 3,000 |
| 2015/03/31 | 1,117.5 | 1,125 | 1,117.5 | 1,120 | -5 | -0.4% | 1,000 |
| 2015/03/30 | 1,147.5 | 1,147.5 | 1,107.5 | 1,125 | -22.5 | -2% | 2,400 |
| 2015/03/27 | 1,147.5 | 1,147.5 | 1,147.5 | 1,147.5 | -20 | -1.7% | 200 |
| 2015/03/26 | 1,174.5 | 1,174.5 | 1,150 | 1,167.5 | +15.5 | +1.3% | 2,600 |
| 2015/03/25 | 1,153 | 1,156 | 1,150 | 1,152 | -3 | -0.3% | 4,800 |
| 2015/03/24 | 1,160.5 | 1,160.5 | 1,155 | 1,155 | -7.5 | -0.6% | 3,200 |
| 2015/03/23 | 1,160 | 1,165 | 1,155 | 1,162.5 | -0.5 | ±0% | 5,200 |
| 2015/03/20 | 1,153 | 1,170 | 1,153 | 1,163 | +8 | +0.7% | 2,000 |
| 2015/03/19 | 1,167.5 | 1,173 | 1,151 | 1,155 | -32 | -2.7% | 3,000 |
| 2015/03/18 | 1,170 | 1,188.5 | 1,170 | 1,187 | -20.5 | -1.7% | 3,600 |
| 2015/03/17 | 1,215 | 1,224.5 | 1,205 | 1,207.5 | -2.5 | -0.2% | 2,800 |
| 2015/03/16 | 1,224 | 1,224 | 1,210 | 1,210 | -2.5 | -0.2% | 1,800 |
| 2015/03/13 | 1,200 | 1,222 | 1,197.5 | 1,212.5 | -3 | -0.2% | 5,000 |
| 2015/03/12 | 1,225 | 1,225 | 1,215 | 1,215.5 | +0.5 | ±0% | 2,400 |
| 2015/03/11 | 1,197.5 | 1,222.5 | 1,197.5 | 1,215 | +17.5 | +1.5% | 5,600 |
| 2015/03/10 | 1,175.5 | 1,197.5 | 1,175.5 | 1,197.5 | -2.5 | -0.2% | 2,600 |
| 2015/03/09 | 1,165 | 1,200 | 1,165 | 1,200 | +35 | +3% | 4,800 |
| 2015/03/06 | 1,170 | 1,175 | 1,160 | 1,165 | -5 | -0.4% | 1,400 |
| 2015/03/05 | 1,197.5 | 1,197.5 | 1,170 | 1,170 | -34 | -2.8% | 1,400 |
| 2015/03/04 | 1,170 | 1,204.5 | 1,170 | 1,204 | +34 | +2.9% | 3,000 |
| 2015/03/03 | 1,170 | 1,175.5 | 1,170 | 1,170 | - | - | 2,600 |
| 2015/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/27 | 1,173.5 | 1,175 | 1,145 | 1,145.5 | -24 | -2.1% | 2,200 |
| 2015/02/26 | 1,167.5 | 1,169.5 | 1,165 | 1,169.5 | +4.5 | +0.4% | 1,400 |
| 2015/02/25 | 1,151.5 | 1,165 | 1,151.5 | 1,165 | +15.5 | +1.3% | 1,800 |
| 2015/02/24 | 1,149.5 | 1,149.5 | 1,135.5 | 1,149.5 | +14.5 | +1.3% | 2,600 |
| 2015/02/23 | 1,130 | 1,137 | 1,129.5 | 1,135 | +7.5 | +0.7% | 2,800 |
| 2015/02/20 | 1,118 | 1,129 | 1,118 | 1,127.5 | +9.5 | +0.8% | 3,800 |
| 2015/02/19 | 1,120 | 1,120 | 1,117.5 | 1,118 | -4.5 | -0.4% | 1,200 |
| 2015/02/18 | 1,115 | 1,131.5 | 1,115 | 1,122.5 | +7.5 | +0.7% | 1,000 |
| 2015/02/17 | 1,120.5 | 1,120.5 | 1,115 | 1,115 | -5 | -0.4% | 1,600 |
| 2015/02/16 | 1,116 | 1,130.5 | 1,116 | 1,120 | +10.5 | +0.9% | 4,200 |
| 2015/02/13 | 1,119.5 | 1,119.5 | 1,108 | 1,109.5 | -1.5 | -0.1% | 2,200 |
| 2015/02/12 | 1,109.5 | 1,111 | 1,109.5 | 1,111 | +2.5 | +0.2% | 400 |
| 2015/02/10 | 1,115 | 1,115 | 1,108 | 1,108.5 | -12.5 | -1.1% | 1,400 |
| 2015/02/09 | 1,106.5 | 1,129 | 1,106.5 | 1,121 | +15 | +1.4% | 1,800 |
| 2015/02/06 | 1,118.5 | 1,118.5 | 1,105.5 | 1,106 | -12 | -1.1% | 2,400 |
| 2015/02/05 | 1,119 | 1,119 | 1,105.5 | 1,118 | -10.5 | -0.9% | 2,600 |
| 2015/02/04 | 1,116 | 1,128.5 | 1,116 | 1,128.5 | -4.5 | -0.4% | 3,400 |
| 2015/02/03 | 1,116 | 1,133 | 1,115 | 1,133 | +7.5 | +0.7% | 3,600 |
2351～
2400
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
