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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 820 | 837 | 816 | 822 | ±0 | ±0% | 16,300 |
| 2024/08/13 | 827 | 834 | 818 | 822 | -5 | -0.6% | 8,200 |
| 2024/08/09 | 804 | 843 | 801 | 827 | +27 | +3.4% | 18,700 |
| 2024/08/08 | 785 | 809 | 785 | 800 | +9 | +1.1% | 5,200 |
| 2024/08/07 | 810 | 828 | 783 | 791 | -4 | -0.5% | 12,300 |
| 2024/08/06 | 815 | 820 | 782 | 795 | -5 | -0.6% | 23,500 |
| 2024/08/05 | 880 | 880 | 800 | 800 | -80 | -9.1% | 19,300 |
| 2024/08/02 | 915 | 917 | 864 | 880 | -42 | -4.6% | 27,100 |
| 2024/08/01 | 920 | 926 | 916 | 922 | -3 | -0.3% | 6,700 |
| 2024/07/31 | 923 | 928 | 921 | 925 | +1 | +0.1% | 8,000 |
| 2024/07/30 | 935 | 936 | 919 | 924 | -43 | -4.4% | 52,300 |
| 2024/07/29 | 970 | 989 | 965 | 967 | +1 | +0.1% | 17,000 |
| 2024/07/26 | 976 | 976 | 958 | 966 | +9 | +0.9% | 4,100 |
| 2024/07/25 | 959 | 968 | 957 | 957 | -17 | -1.7% | 70,400 |
| 2024/07/24 | 970 | 974 | 970 | 974 | ±0 | ±0% | 9,300 |
| 2024/07/23 | 978 | 979 | 962 | 974 | -2 | -0.2% | 7,400 |
| 2024/07/22 | 981 | 981 | 971 | 976 | -1 | -0.1% | 4,900 |
| 2024/07/19 | 984 | 984 | 970 | 977 | -3 | -0.3% | 4,500 |
| 2024/07/18 | 991 | 991 | 980 | 980 | -20 | -2% | 16,000 |
| 2024/07/17 | 1,007 | 1,007 | 998 | 1,000 | -5 | -0.5% | 2,700 |
| 2024/07/16 | 1,005 | 1,006 | 1,000 | 1,005 | ±0 | ±0% | 2,600 |
| 2024/07/12 | 1,010 | 1,015 | 986 | 1,005 | -10 | -1% | 5,700 |
| 2024/07/11 | 1,015 | 1,016 | 1,012 | 1,015 | ±0 | ±0% | 4,100 |
| 2024/07/10 | 1,017 | 1,017 | 998 | 1,015 | -2 | -0.2% | 5,200 |
| 2024/07/09 | 1,011 | 1,030 | 1,011 | 1,017 | -13 | -1.3% | 44,500 |
| 2024/07/08 | 1,029 | 1,030 | 1,028 | 1,030 | +10 | +1% | 2,700 |
| 2024/07/05 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 3,200 |
| 2024/07/04 | 1,020 | 1,021 | 1,020 | 1,020 | +3 | +0.3% | 4,200 |
| 2024/07/03 | 1,017 | 1,017 | 1,013 | 1,017 | ±0 | ±0% | 2,300 |
| 2024/07/02 | 1,011 | 1,019 | 1,010 | 1,017 | +7 | +0.7% | 2,400 |
| 2024/07/01 | 1,002 | 1,015 | 1,002 | 1,010 | +8 | +0.8% | 2,500 |
| 2024/06/28 | 1,005 | 1,006 | 1,002 | 1,002 | -3 | -0.3% | 10,000 |
| 2024/06/27 | 1,012 | 1,013 | 1,002 | 1,005 | -7 | -0.7% | 4,000 |
| 2024/06/26 | 1,028 | 1,028 | 1,012 | 1,012 | -6 | -0.6% | 14,100 |
| 2024/06/25 | 1,010 | 1,019 | 1,007 | 1,018 | +1 | +0.1% | 5,800 |
| 2024/06/24 | 1,021 | 1,021 | 1,011 | 1,017 | -3 | -0.3% | 4,800 |
| 2024/06/21 | 1,029 | 1,030 | 1,020 | 1,020 | -8 | -0.8% | 3,700 |
| 2024/06/20 | 1,001 | 1,028 | 1,001 | 1,028 | +31 | +3.1% | 7,100 |
| 2024/06/19 | 990 | 997 | 986 | 997 | +4 | +0.4% | 1,300 |
| 2024/06/18 | 990 | 993 | 980 | 993 | ±0 | ±0% | 4,200 |
| 2024/06/17 | 989 | 1,002 | 989 | 993 | -6 | -0.6% | 9,300 |
| 2024/06/14 | 996 | 999 | 996 | 999 | ±0 | ±0% | 14,200 |
| 2024/06/13 | 1,001 | 1,001 | 996 | 999 | -3 | -0.3% | 1,700 |
| 2024/06/12 | 1,003 | 1,003 | 998 | 1,002 | -2 | -0.2% | 1,100 |
| 2024/06/11 | 1,011 | 1,011 | 1,001 | 1,004 | -7 | -0.7% | 15,800 |
| 2024/06/10 | 1,001 | 1,011 | 995 | 1,011 | +10 | +1% | 7,600 |
| 2024/06/07 | 995 | 1,001 | 995 | 1,001 | +2 | +0.2% | 2,700 |
| 2024/06/06 | 996 | 1,000 | 995 | 999 | -1 | -0.1% | 1,900 |
| 2024/06/05 | 996 | 1,000 | 996 | 1,000 | ±0 | ±0% | 3,400 |
| 2024/06/04 | 999 | 1,000 | 995 | 1,000 | -2 | -0.2% | 5,300 |
251～
300
件表示中 / 4791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 | 107,100円 | +5.6% | +0.6% | 2.71% | 8.95倍 | 1.03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 |
| 油研工 | 282,200円 | -3.3% | -27.2% | 5.32% | 12.42倍 | 0.44倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| ＪＵＫＩ | 42,500円 | +10.3% | - | 2.35% | 12.68倍 | 0.43倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| ミクロン精密 | 163,500円 | +37.1% | +22.0% | 0.76% | 12.37倍 | 0.57倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
| エアーテック | 119,400円 | -0.1% | -11.7% | 4.61% | 12.47倍 | 0.83倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
市場注目の銘柄
チャート関連のコラム
