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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 1,135 | 1,135 | 1,125 | 1,125.5 | -14 | -1.2% | 3,800 |
| 2015/01/30 | 1,147.5 | 1,147.5 | 1,139.5 | 1,139.5 | +14.5 | +1.3% | 1,000 |
| 2015/01/29 | 1,136 | 1,159 | 1,125 | 1,125 | -10 | -0.9% | 5,000 |
| 2015/01/28 | 1,142.5 | 1,172.5 | 1,133 | 1,135 | -6 | -0.5% | 16,600 |
| 2015/01/27 | 1,172 | 1,190 | 1,113.5 | 1,141 | -131 | -10.3% | 44,600 |
| 2015/01/26 | 1,177.5 | 1,272 | 1,175 | 1,272 | +106 | +9.1% | 27,200 |
| 2015/01/23 | 1,141.5 | 1,175 | 1,141.5 | 1,166 | -0.5 | ±0% | 4,800 |
| 2015/01/22 | 1,150 | 1,167 | 1,134 | 1,166.5 | +26.5 | +2.3% | 2,000 |
| 2015/01/21 | 1,140 | 1,143 | 1,137.5 | 1,140 | -1.5 | -0.1% | 2,000 |
| 2015/01/20 | 1,160 | 1,160 | 1,141.5 | 1,141.5 | -18.5 | -1.6% | 2,000 |
| 2015/01/19 | 1,166 | 1,166 | 1,160 | 1,160 | -9.5 | -0.8% | 1,000 |
| 2015/01/16 | 1,150 | 1,172.5 | 1,150 | 1,169.5 | -3 | -0.3% | 1,600 |
| 2015/01/15 | 1,155 | 1,172.5 | 1,155 | 1,172.5 | +17.5 | +1.5% | 1,400 |
| 2015/01/14 | 1,152.5 | 1,160 | 1,152.5 | 1,155 | +2.5 | +0.2% | 2,600 |
| 2015/01/13 | 1,145 | 1,152.5 | 1,145 | 1,152.5 | +10 | +0.9% | 400 |
| 2015/01/09 | 1,147.5 | 1,165 | 1,142.5 | 1,142.5 | -3 | -0.3% | 2,400 |
| 2015/01/08 | 1,133 | 1,165 | 1,133 | 1,145.5 | +17.5 | +1.6% | 4,800 |
| 2015/01/07 | 1,135 | 1,137.5 | 1,128 | 1,128 | -13 | -1.1% | 2,000 |
| 2015/01/06 | 1,140 | 1,164.5 | 1,140 | 1,141 | +1 | +0.1% | 2,200 |
| 2015/01/05 | 1,174 | 1,175 | 1,130.5 | 1,140 | +15 | +1.3% | 4,400 |
| 2014/12/30 | 1,111.5 | 1,125 | 1,105 | 1,125 | +24.5 | +2.2% | 2,200 |
| 2014/12/29 | 1,110 | 1,125 | 1,092.5 | 1,100.5 | -9.5 | -0.9% | 7,800 |
| 2014/12/26 | 1,107.5 | 1,119.5 | 1,107.5 | 1,110 | +2.5 | +0.2% | 2,200 |
| 2014/12/25 | 1,105 | 1,121 | 1,105 | 1,107.5 | +1 | +0.1% | 3,000 |
| 2014/12/24 | 1,119.5 | 1,119.5 | 1,106.5 | 1,106.5 | -13 | -1.2% | 2,400 |
| 2014/12/22 | 1,122 | 1,122 | 1,100 | 1,119.5 | -2.5 | -0.2% | 2,800 |
| 2014/12/19 | 1,112.5 | 1,122 | 1,100 | 1,122 | +9.5 | +0.9% | 2,400 |
| 2014/12/18 | 1,075 | 1,112.5 | 1,075 | 1,112.5 | +48 | +4.5% | 4,200 |
| 2014/12/17 | 1,062.5 | 1,064.5 | 1,062 | 1,064.5 | -15 | -1.4% | 1,000 |
| 2014/12/16 | 1,075 | 1,083.5 | 1,065 | 1,079.5 | +4.5 | +0.4% | 1,000 |
| 2014/12/15 | 1,071 | 1,090 | 1,070 | 1,075 | -10 | -0.9% | 1,600 |
| 2014/12/12 | 1,075 | 1,087 | 1,075 | 1,085 | +11 | +1% | 3,000 |
| 2014/12/11 | 1,060 | 1,074 | 1,057.5 | 1,074 | ±0 | ±0% | 4,800 |
| 2014/12/10 | 1,065 | 1,074 | 1,050.5 | 1,074 | -15 | -1.4% | 5,600 |
| 2014/12/09 | 1,085 | 1,100 | 1,083.5 | 1,089 | -21 | -1.9% | 8,200 |
| 2014/12/08 | 1,125 | 1,125 | 1,105 | 1,110 | +5.5 | +0.5% | 8,400 |
| 2014/12/05 | 1,091.5 | 1,125 | 1,091.5 | 1,104.5 | +14.5 | +1.3% | 6,600 |
| 2014/12/04 | 1,107 | 1,110 | 1,087 | 1,090 | +2.5 | +0.2% | 5,800 |
| 2014/12/03 | 1,075 | 1,105 | 1,075 | 1,087.5 | +30 | +2.8% | 19,000 |
| 2014/12/02 | 1,050 | 1,075 | 1,045 | 1,057.5 | +7.5 | +0.7% | 14,200 |
| 2014/12/01 | 1,035.5 | 1,050 | 1,035 | 1,050 | +15 | +1.4% | 12,000 |
| 2014/11/28 | 1,020 | 1,037.5 | 1,020 | 1,035 | +17.5 | +1.7% | 4,400 |
| 2014/11/27 | 1,030 | 1,030 | 1,017.5 | 1,017.5 | -5.5 | -0.5% | 2,200 |
| 2014/11/26 | 1,035 | 1,035 | 1,020.5 | 1,023 | +6.5 | +0.6% | 2,200 |
| 2014/11/25 | 1,010.5 | 1,032 | 1,010.5 | 1,016.5 | +6.5 | +0.6% | 1,600 |
| 2014/11/21 | 1,022.5 | 1,022.5 | 1,010 | 1,010 | ±0 | ±0% | 3,200 |
| 2014/11/20 | 1,018 | 1,018 | 1,009.5 | 1,010 | -8 | -0.8% | 3,000 |
| 2014/11/19 | 1,016 | 1,018 | 1,015 | 1,018 | ±0 | ±0% | 3,000 |
| 2014/11/18 | 1,013.5 | 1,025 | 1,013.5 | 1,018 | -2 | -0.2% | 4,200 |
| 2014/11/17 | 1,035 | 1,035 | 1,020 | 1,020 | -12.5 | -1.2% | 17,200 |
2401～
2450
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
