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 |
|---|---|---|---|---|---|---|---|
| 2007/06/15 | 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 |
| 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 |
4451～
4500
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
