エステーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2022/02/02 | 1,527 | 1,544 | 1,519 | 1,544 | +21 | +1.4% | 30,000 |
2022/02/01 | 1,505 | 1,531 | 1,505 | 1,523 | +18 | +1.2% | 23,400 |
2022/01/31 | 1,505 | 1,508 | 1,498 | 1,505 | +4 | +0.3% | 22,400 |
2022/01/28 | 1,511 | 1,515 | 1,493 | 1,501 | +14 | +0.9% | 30,000 |
2022/01/27 | 1,518 | 1,520 | 1,482 | 1,487 | -28 | -1.8% | 34,900 |
2022/01/26 | 1,529 | 1,531 | 1,513 | 1,515 | +1 | +0.1% | 18,400 |
2022/01/25 | 1,515 | 1,516 | 1,501 | 1,514 | -6 | -0.4% | 17,100 |
2022/01/24 | 1,500 | 1,520 | 1,487 | 1,520 | +25 | +1.7% | 25,600 |
2022/01/21 | 1,481 | 1,495 | 1,474 | 1,495 | +14 | +0.9% | 26,700 |
2022/01/20 | 1,502 | 1,502 | 1,481 | 1,481 | +1 | +0.1% | 18,800 |
2022/01/19 | 1,502 | 1,508 | 1,480 | 1,480 | -29 | -1.9% | 41,100 |
2022/01/18 | 1,505 | 1,511 | 1,498 | 1,509 | +4 | +0.3% | 33,700 |
2022/01/17 | 1,521 | 1,523 | 1,500 | 1,505 | -16 | -1.1% | 27,600 |
2022/01/14 | 1,527 | 1,529 | 1,511 | 1,521 | -12 | -0.8% | 28,300 |
2022/01/13 | 1,540 | 1,540 | 1,530 | 1,533 | -17 | -1.1% | 17,100 |
2022/01/12 | 1,529 | 1,550 | 1,528 | 1,550 | +19 | +1.2% | 25,900 |
2022/01/11 | 1,533 | 1,540 | 1,522 | 1,531 | -3 | -0.2% | 24,300 |
2022/01/07 | 1,538 | 1,550 | 1,527 | 1,534 | +3 | +0.2% | 25,300 |
2022/01/06 | 1,551 | 1,555 | 1,531 | 1,531 | -29 | -1.9% | 29,700 |
2022/01/05 | 1,545 | 1,560 | 1,542 | 1,560 | +8 | +0.5% | 26,000 |
2022/01/04 | 1,544 | 1,553 | 1,536 | 1,552 | +15 | +1% | 22,500 |
2021/12/30 | 1,525 | 1,544 | 1,524 | 1,537 | +9 | +0.6% | 20,400 |
2021/12/29 | 1,500 | 1,528 | 1,495 | 1,528 | +24 | +1.6% | 54,900 |
2021/12/28 | 1,479 | 1,504 | 1,479 | 1,504 | +29 | +2% | 43,700 |
2021/12/27 | 1,497 | 1,497 | 1,470 | 1,475 | -24 | -1.6% | 49,200 |
2021/12/24 | 1,501 | 1,501 | 1,496 | 1,499 | +1 | +0.1% | 28,400 |
2021/12/23 | 1,501 | 1,508 | 1,498 | 1,498 | ±0 | ±0% | 24,600 |
2021/12/22 | 1,502 | 1,507 | 1,495 | 1,498 | -4 | -0.3% | 26,200 |
2021/12/21 | 1,520 | 1,523 | 1,500 | 1,502 | -9 | -0.6% | 23,400 |
2021/12/20 | 1,514 | 1,519 | 1,509 | 1,511 | ±0 | ±0% | 28,600 |
2021/12/17 | 1,539 | 1,542 | 1,511 | 1,511 | -24 | -1.6% | 58,300 |
2021/12/16 | 1,530 | 1,545 | 1,530 | 1,535 | +5 | +0.3% | 32,800 |
2021/12/15 | 1,545 | 1,558 | 1,530 | 1,530 | -19 | -1.2% | 28,200 |
2021/12/14 | 1,554 | 1,563 | 1,545 | 1,549 | -5 | -0.3% | 26,200 |
2021/12/13 | 1,570 | 1,573 | 1,548 | 1,554 | -2 | -0.1% | 21,700 |
2021/12/10 | 1,564 | 1,564 | 1,551 | 1,556 | -3 | -0.2% | 27,300 |
2021/12/09 | 1,555 | 1,561 | 1,551 | 1,559 | +5 | +0.3% | 13,700 |
2021/12/08 | 1,570 | 1,574 | 1,553 | 1,554 | -14 | -0.9% | 35,200 |
2021/12/07 | 1,556 | 1,569 | 1,549 | 1,568 | +30 | +2% | 61,000 |
2021/12/06 | 1,530 | 1,542 | 1,530 | 1,538 | +13 | +0.9% | 29,700 |
2021/12/03 | 1,502 | 1,530 | 1,502 | 1,525 | +24 | +1.6% | 22,900 |
2021/12/02 | 1,496 | 1,528 | 1,495 | 1,501 | +1 | +0.1% | 47,100 |
2021/12/01 | 1,513 | 1,522 | 1,500 | 1,500 | -37 | -2.4% | 83,300 |
2021/11/30 | 1,513 | 1,537 | 1,498 | 1,537 | +20 | +1.3% | 496,400 |
2021/11/29 | 1,500 | 1,524 | 1,496 | 1,517 | -3 | -0.2% | 106,000 |
2021/11/26 | 1,534 | 1,534 | 1,511 | 1,520 | -31 | -2% | 61,900 |
2021/11/25 | 1,555 | 1,556 | 1,549 | 1,551 | +4 | +0.3% | 33,800 |
2021/11/24 | 1,545 | 1,553 | 1,540 | 1,547 | ±0 | ±0% | 58,300 |
2021/11/22 | 1,539 | 1,551 | 1,535 | 1,547 | -2 | -0.1% | 31,400 |
2021/11/19 | 1,543 | 1,553 | 1,532 | 1,549 | +8 | +0.5% | 46,300 |
651~
700
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「エステー」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 |
---|---|---|---|---|---|---|---|---|
エステー | 148,100円 | +10.6% | +19.2% | 2.97% | 27.98倍 | 1.18倍 |
|
家庭用消臭芳香剤トップ3、衣類防虫剤1位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
テイカ | 167,200円 | +8.5% | +24.9% | 2.27% | 16.73倍 | 0.67倍 |
|
塗料、UV化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
ニチバン | 196,600円 | +3.7% | +13.6% | 1.78% | 21.07倍 | 0.96倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
保土谷 | 472,000円 | +8.5% | +1.9% | 1.80% | 13.89倍 | 0.79倍 |
|
精密化学品が収益柱。有機EL材料を戦略分野に設定、韓国子会社SFCにはサムスンも出資 |
石原ケミカル | 245,800円 | +8.2% | +13.6% | 1.63% | 17.90倍 | 1.55倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
市場注目の銘柄
チャート関連のコラム