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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,840 | 1,900 | 1,815 | 1,900 | +95 | +5.3% | 3,000 |
| 2006/11/29 | 1,805 | 1,805 | 1,805 | 1,805 | +15 | +0.8% | 200 |
| 2006/11/28 | 1,725 | 1,790 | 1,725 | 1,790 | +40 | +2.3% | 600 |
| 2006/11/27 | 1,770 | 1,770 | 1,750 | 1,750 | +5 | +0.3% | 1,000 |
| 2006/11/24 | 1,745 | 1,745 | 1,745 | 1,745 | +75 | +4.5% | 200 |
| 2006/11/22 | 1,690 | 1,690 | 1,665 | 1,670 | -20 | -1.2% | 800 |
| 2006/11/21 | 1,690 | 1,690 | 1,690 | 1,690 | +20 | +1.2% | 600 |
| 2006/11/20 | 1,750 | 1,750 | 1,650 | 1,670 | -80 | -4.6% | 2,400 |
| 2006/11/17 | 1,685 | 1,750 | 1,685 | 1,750 | -55 | -3% | 3,200 |
| 2006/11/16 | 1,805 | 1,805 | 1,805 | 1,805 | -20 | -1.1% | 600 |
| 2006/11/15 | 1,825 | 1,825 | 1,825 | 1,825 | +100 | +5.8% | 200 |
| 2006/11/14 | 1,710 | 1,790 | 1,710 | 1,725 | +15 | +0.9% | 2,400 |
| 2006/11/13 | 1,775 | 1,775 | 1,710 | 1,710 | -55 | -3.1% | 2,200 |
| 2006/11/10 | 1,755 | 1,775 | 1,755 | 1,765 | -10 | -0.6% | 1,000 |
| 2006/11/09 | 1,775 | 1,850 | 1,755 | 1,775 | -10 | -0.6% | 5,000 |
| 2006/11/08 | 1,785 | 1,785 | 1,785 | 1,785 | -5 | -0.3% | 400 |
| 2006/11/07 | 1,850 | 1,850 | 1,780 | 1,790 | -35 | -1.9% | 2,800 |
| 2006/11/06 | 1,800 | 1,825 | 1,775 | 1,825 | -125 | -6.4% | 3,000 |
| 2006/11/02 | 1,905 | 1,950 | 1,905 | 1,950 | +75 | +4% | 800 |
| 2006/11/01 | 1,925 | 1,925 | 1,875 | 1,875 | -25 | -1.3% | 800 |
| 2006/10/31 | 1,905 | 1,905 | 1,900 | 1,900 | -30 | -1.6% | 1,000 |
| 2006/10/30 | 1,980 | 1,990 | 1,930 | 1,930 | -50 | -2.5% | 1,200 |
| 2006/10/27 | 1,980 | 1,980 | 1,980 | 1,980 | -20 | -1% | 200 |
| 2006/10/26 | 2,000 | 2,000 | 1,995 | 2,000 | +25 | +1.3% | 2,200 |
| 2006/10/25 | 1,980 | 1,980 | 1,975 | 1,975 | -25 | -1.3% | 800 |
| 2006/10/24 | 1,975 | 2,000 | 1,975 | 2,000 | +25 | +1.3% | 600 |
| 2006/10/23 | 1,980 | 1,980 | 1,955 | 1,975 | -5 | -0.3% | 1,400 |
| 2006/10/20 | 2,005 | 2,005 | 1,980 | 1,980 | -5 | -0.3% | 2,000 |
| 2006/10/19 | 1,990 | 2,020 | 1,985 | 1,985 | +10 | +0.5% | 2,400 |
| 2006/10/18 | 1,975 | 2,000 | 1,975 | 1,975 | +5 | +0.3% | 1,800 |
| 2006/10/17 | 1,955 | 1,970 | 1,930 | 1,970 | +45 | +2.3% | 4,600 |
| 2006/10/16 | 1,890 | 1,925 | 1,855 | 1,925 | +80 | +4.3% | 2,400 |
| 2006/10/13 | 1,870 | 2,000 | 1,750 | 1,845 | -10 | -0.5% | 17,000 |
| 2006/10/12 | 1,850 | 1,875 | 1,850 | 1,855 | +5 | +0.3% | 1,200 |
| 2006/10/11 | 1,945 | 1,945 | 1,825 | 1,850 | -100 | -5.1% | 4,000 |
| 2006/10/10 | 1,895 | 2,005 | 1,895 | 1,950 | - | - | 8,000 |
| 2006/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/05 | 1,685 | 1,685 | 1,660 | 1,670 | -25 | -1.5% | 1,400 |
| 2006/10/04 | 1,725 | 1,725 | 1,695 | 1,695 | +10 | +0.6% | 1,400 |
| 2006/10/03 | 1,700 | 1,700 | 1,685 | 1,685 | - | - | 600 |
| 2006/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/29 | 1,750 | 1,750 | 1,740 | 1,750 | -25 | -1.4% | 600 |
| 2006/09/28 | 1,775 | 1,775 | 1,775 | 1,775 | ±0 | ±0% | 1,000 |
| 2006/09/27 | 1,775 | 1,775 | 1,775 | 1,775 | -25 | -1.4% | 400 |
| 2006/09/26 | 1,800 | 1,800 | 1,800 | 1,800 | +50 | +2.9% | 200 |
| 2006/09/25 | 1,725 | 1,750 | 1,725 | 1,750 | -60 | -3.3% | 600 |
| 2006/09/22 | 1,785 | 1,810 | 1,780 | 1,810 | +30 | +1.7% | 4,200 |
| 2006/09/21 | 1,755 | 1,800 | 1,750 | 1,780 | -60 | -3.3% | 4,000 |
| 2006/09/20 | 1,750 | 1,845 | 1,750 | 1,840 | +90 | +5.1% | 3,200 |
| 2006/09/19 | 1,680 | 1,750 | 1,650 | 1,750 | +70 | +4.2% | 4,400 |
4401～
4450
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
