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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,500 | 1,500 | 1,500 | 1,500 | +20 | +1.4% | 1,000 |
| 2007/07/10 | 1,490 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 1,200 |
| 2007/07/09 | 1,500 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 1,000 |
| 2007/07/06 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 200 |
| 2007/07/05 | 1,525 | 1,550 | 1,500 | 1,500 | ±0 | ±0% | 2,800 |
| 2007/07/04 | 1,500 | 1,525 | 1,500 | 1,500 | +15 | +1% | 1,200 |
| 2007/07/03 | 1,535 | 1,535 | 1,485 | 1,485 | -30 | -2% | 1,000 |
| 2007/07/02 | 1,495 | 1,565 | 1,495 | 1,515 | +20 | +1.3% | 1,600 |
| 2007/06/29 | 1,495 | 1,500 | 1,490 | 1,495 | -50 | -3.2% | 1,400 |
| 2007/06/28 | 1,545 | 1,550 | 1,545 | 1,545 | +70 | +4.7% | 800 |
| 2007/06/27 | 1,510 | 1,510 | 1,475 | 1,475 | -30 | -2% | 1,800 |
| 2007/06/26 | 1,575 | 1,580 | 1,505 | 1,505 | -10 | -0.7% | 2,600 |
| 2007/06/25 | 1,510 | 1,515 | 1,490 | 1,515 | -5 | -0.3% | 3,000 |
| 2007/06/22 | 1,485 | 1,520 | 1,485 | 1,520 | +40 | +2.7% | 1,800 |
| 2007/06/21 | 1,475 | 1,500 | 1,475 | 1,480 | -95 | -6% | 9,600 |
| 2007/06/20 | 1,570 | 1,575 | 1,570 | 1,575 | +15 | +1% | 1,800 |
| 2007/06/19 | 1,565 | 1,565 | 1,560 | 1,560 | -40 | -2.5% | 1,600 |
| 2007/06/18 | 1,575 | 1,600 | 1,575 | 1,600 | ±0 | ±0% | 600 |
| 2007/06/15 | 1,595 | 1,600 | 1,550 | 1,600 | -25 | -1.5% | 3,200 |
| 2007/06/14 | 1,430 | 1,625 | 1,430 | 1,625 | +175 | +12.1% | 2,000 |
| 2007/06/13 | 1,450 | 1,450 | 1,450 | 1,450 | -50 | -3.3% | 800 |
| 2007/06/12 | 1,500 | 1,500 | 1,500 | 1,500 | -5 | -0.3% | 1,400 |
| 2007/06/11 | 1,530 | 1,545 | 1,505 | 1,505 | -25 | -1.6% | 1,200 |
| 2007/06/08 | 1,505 | 1,530 | 1,505 | 1,530 | +25 | +1.7% | 800 |
| 2007/06/07 | 1,500 | 1,505 | 1,500 | 1,505 | -45 | -2.9% | 400 |
| 2007/06/06 | 1,525 | 1,550 | 1,525 | 1,550 | -75 | -4.6% | 400 |
| 2007/06/05 | 1,515 | 1,625 | 1,500 | 1,625 | +10 | +0.6% | 2,200 |
| 2007/06/04 | 1,605 | 1,615 | 1,605 | 1,615 | +15 | +0.9% | 400 |
| 2007/06/01 | 1,595 | 1,600 | 1,575 | 1,600 | +10 | +0.6% | 1,000 |
| 2007/05/31 | 1,590 | 1,590 | 1,590 | 1,590 | +40 | +2.6% | 200 |
| 2007/05/30 | 1,530 | 1,550 | 1,525 | 1,550 | +25 | +1.6% | 2,000 |
| 2007/05/29 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 1,400 |
| 2007/05/28 | 1,560 | 1,560 | 1,525 | 1,525 | +75 | +5.2% | 600 |
| 2007/05/25 | 1,450 | 1,450 | 1,445 | 1,450 | ±0 | ±0% | 1,000 |
| 2007/05/24 | 1,450 | 1,450 | 1,430 | 1,450 | ±0 | ±0% | 1,000 |
| 2007/05/23 | 1,425 | 1,450 | 1,420 | 1,450 | +50 | +3.6% | 2,400 |
| 2007/05/22 | 1,400 | 1,410 | 1,380 | 1,400 | ±0 | ±0% | 4,000 |
| 2007/05/21 | 1,445 | 1,445 | 1,400 | 1,400 | -45 | -3.1% | 2,000 |
| 2007/05/18 | 1,485 | 1,485 | 1,430 | 1,445 | -50 | -3.3% | 1,800 |
| 2007/05/17 | 1,500 | 1,500 | 1,450 | 1,495 | -5 | -0.3% | 1,400 |
| 2007/05/16 | 1,510 | 1,510 | 1,460 | 1,500 | -10 | -0.7% | 1,000 |
| 2007/05/15 | 1,540 | 1,540 | 1,450 | 1,510 | -35 | -2.3% | 2,600 |
| 2007/05/14 | 1,545 | 1,545 | 1,500 | 1,545 | -5 | -0.3% | 1,200 |
| 2007/05/11 | 1,550 | 1,550 | 1,525 | 1,550 | ±0 | ±0% | 1,000 |
| 2007/05/10 | 1,550 | 1,550 | 1,495 | 1,550 | ±0 | ±0% | 2,600 |
| 2007/05/09 | 1,550 | 1,550 | 1,505 | 1,550 | ±0 | ±0% | 1,200 |
| 2007/05/08 | 1,590 | 1,590 | 1,500 | 1,550 | -40 | -2.5% | 2,600 |
| 2007/05/07 | 1,570 | 1,595 | 1,570 | 1,590 | +190 | +13.6% | 7,000 |
| 2007/05/02 | 1,420 | 1,425 | 1,400 | 1,400 | -25 | -1.8% | 2,400 |
| 2007/05/01 | 1,390 | 1,425 | 1,390 | 1,425 | +75 | +5.6% | 2,600 |
4251～
4300
件表示中 / 4609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 | 87,000円 | +10.5% | +5.6% | 3.10% | 7.56倍 | 0.90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 |
| 岡野バル | 579,000円 | +1.3% | +7.7% | 0.69% | 14.27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 | 189,000円 | -37.8% | -49.2% | 2.12% | 10.32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 |
| 放電精密 | 93,100円 | +6.6% | +105.3% | 0.75% | 43.79倍 | 1.51倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| 石川製 | 152,800円 | +17.7% | +133.2% | 0.65% | 26.34倍 | 1.85倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
