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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,305 | 1,350 | 1,305 | 1,350 | +70 | +5.5% | 1,600 |
| 2007/04/26 | 1,300 | 1,300 | 1,240 | 1,280 | +20 | +1.6% | 2,800 |
| 2007/04/25 | 1,260 | 1,275 | 1,260 | 1,260 | +5 | +0.4% | 3,000 |
| 2007/04/24 | 1,255 | 1,255 | 1,240 | 1,255 | -20 | -1.6% | 2,600 |
| 2007/04/23 | 1,310 | 1,320 | 1,265 | 1,275 | -20 | -1.5% | 3,800 |
| 2007/04/20 | 1,355 | 1,355 | 1,295 | 1,295 | -60 | -4.4% | 2,400 |
| 2007/04/19 | 1,405 | 1,405 | 1,355 | 1,355 | -90 | -6.2% | 3,200 |
| 2007/04/18 | 1,445 | 1,445 | 1,405 | 1,445 | -5 | -0.3% | 1,600 |
| 2007/04/17 | 1,450 | 1,450 | 1,450 | 1,450 | +20 | +1.4% | 1,200 |
| 2007/04/16 | 1,465 | 1,465 | 1,425 | 1,430 | -35 | -2.4% | 3,400 |
| 2007/04/13 | 1,490 | 1,490 | 1,465 | 1,465 | -10 | -0.7% | 2,200 |
| 2007/04/12 | 1,465 | 1,475 | 1,465 | 1,475 | +15 | +1% | 1,000 |
| 2007/04/11 | 1,460 | 1,460 | 1,460 | 1,460 | +5 | +0.3% | 800 |
| 2007/04/10 | 1,515 | 1,515 | 1,455 | 1,455 | -60 | -4% | 3,800 |
| 2007/04/09 | 1,525 | 1,525 | 1,515 | 1,515 | -10 | -0.7% | 1,400 |
| 2007/04/06 | 1,540 | 1,540 | 1,525 | 1,525 | -15 | -1% | 1,600 |
| 2007/04/05 | 1,545 | 1,545 | 1,525 | 1,540 | -5 | -0.3% | 1,400 |
| 2007/04/04 | 1,570 | 1,570 | 1,535 | 1,545 | -25 | -1.6% | 3,000 |
| 2007/04/03 | 1,570 | 1,570 | 1,565 | 1,570 | ±0 | ±0% | 1,200 |
| 2007/04/02 | 1,570 | 1,570 | 1,550 | 1,570 | ±0 | ±0% | 1,200 |
| 2007/03/30 | 1,595 | 1,615 | 1,570 | 1,570 | ±0 | ±0% | 3,400 |
| 2007/03/29 | 1,630 | 1,630 | 1,570 | 1,570 | -60 | -3.7% | 4,000 |
| 2007/03/28 | 1,670 | 1,670 | 1,630 | 1,630 | -35 | -2.1% | 3,800 |
| 2007/03/27 | 1,675 | 1,675 | 1,665 | 1,665 | -10 | -0.6% | 800 |
| 2007/03/26 | 1,695 | 1,695 | 1,675 | 1,675 | -20 | -1.2% | 2,800 |
| 2007/03/23 | 1,710 | 1,710 | 1,695 | 1,695 | -5 | -0.3% | 1,400 |
| 2007/03/22 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 400 |
| 2007/03/20 | 1,675 | 1,750 | 1,675 | 1,700 | +25 | +1.5% | 1,600 |
| 2007/03/19 | 1,700 | 1,700 | 1,650 | 1,675 | -20 | -1.2% | 1,800 |
| 2007/03/16 | 1,720 | 1,720 | 1,675 | 1,695 | -30 | -1.7% | 3,400 |
| 2007/03/15 | 1,825 | 1,825 | 1,725 | 1,725 | -30 | -1.7% | 1,200 |
| 2007/03/14 | 1,775 | 1,775 | 1,750 | 1,755 | -90 | -4.9% | 1,600 |
| 2007/03/13 | 1,845 | 1,845 | 1,845 | 1,845 | -5 | -0.3% | 600 |
| 2007/03/12 | 1,825 | 1,850 | 1,825 | 1,850 | -20 | -1.1% | 400 |
| 2007/03/09 | 1,870 | 1,870 | 1,865 | 1,870 | ±0 | ±0% | 800 |
| 2007/03/08 | 1,870 | 1,870 | 1,870 | 1,870 | ±0 | ±0% | 400 |
| 2007/03/07 | 1,865 | 1,870 | 1,865 | 1,870 | ±0 | ±0% | 800 |
| 2007/03/06 | 1,870 | 1,870 | 1,870 | 1,870 | -30 | -1.6% | 800 |
| 2007/03/05 | 1,900 | 1,915 | 1,895 | 1,900 | +5 | +0.3% | 7,600 |
| 2007/03/02 | 1,900 | 1,925 | 1,890 | 1,895 | -5 | -0.3% | 4,000 |
| 2007/03/01 | 1,960 | 1,960 | 1,900 | 1,900 | -65 | -3.3% | 4,400 |
| 2007/02/28 | 1,900 | 1,965 | 1,895 | 1,965 | -25 | -1.3% | 5,600 |
| 2007/02/27 | 1,940 | 1,990 | 1,940 | 1,990 | ±0 | ±0% | 3,600 |
| 2007/02/26 | 1,995 | 1,995 | 1,990 | 1,990 | ±0 | ±0% | 800 |
| 2007/02/23 | 1,925 | 2,000 | 1,925 | 1,990 | +65 | +3.4% | 2,600 |
| 2007/02/22 | 1,900 | 1,925 | 1,900 | 1,925 | +25 | +1.3% | 800 |
| 2007/02/21 | 1,905 | 1,905 | 1,900 | 1,900 | -5 | -0.3% | 800 |
| 2007/02/20 | 1,905 | 1,905 | 1,905 | 1,905 | ±0 | ±0% | 400 |
| 2007/02/19 | 1,905 | 1,905 | 1,905 | 1,905 | ±0 | ±0% | 200 |
| 2007/02/16 | 1,950 | 1,950 | 1,900 | 1,905 | -45 | -2.3% | 2,000 |
4301～
4350
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
