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 |
|---|---|---|---|---|---|---|---|
| 2007/07/06 | 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 |
| 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 |
4351～
4400
件表示中 / 4706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 | 82,600円 | +10.5% | +5.6% | 3.27% | 7.18倍 | 0.85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 |
| パンチ | 36,900円 | +6.4% | +5.6% | 5.28% | 12.69倍 | 0.50倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| 丸山製 | 194,000円 | +2.5% | +8.2% | 3.87% | 11.18倍 | 0.40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 |
| エーワン精密 | 179,800円 | +4.3% | -10.7% | 5.56% | 104.96倍 | 1.17倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| ヨシタケ | 66,600円 | +8.4% | -9.0% | 4.05% | 8.47倍 | 0.53倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
市場注目の銘柄
チャート関連のコラム
