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 |
---|---|---|---|---|---|---|---|
2021/11/18 | 1,512 | 1,547 | 1,509 | 1,541 | +31 | +2.1% | 60,900 |
2021/11/17 | 1,538 | 1,538 | 1,510 | 1,510 | -31 | -2% | 50,700 |
2021/11/16 | 1,548 | 1,550 | 1,537 | 1,541 | -8 | -0.5% | 48,600 |
2021/11/15 | 1,566 | 1,566 | 1,549 | 1,549 | -17 | -1.1% | 71,700 |
2021/11/12 | 1,576 | 1,584 | 1,555 | 1,566 | -10 | -0.6% | 89,400 |
2021/11/11 | 1,586 | 1,586 | 1,576 | 1,576 | -11 | -0.7% | 33,700 |
2021/11/10 | 1,592 | 1,595 | 1,585 | 1,587 | -6 | -0.4% | 24,700 |
2021/11/09 | 1,615 | 1,615 | 1,588 | 1,593 | -11 | -0.7% | 64,400 |
2021/11/08 | 1,619 | 1,619 | 1,604 | 1,604 | -7 | -0.4% | 30,600 |
2021/11/05 | 1,613 | 1,623 | 1,605 | 1,611 | -58 | -3.5% | 65,700 |
2021/11/04 | 1,611 | 1,669 | 1,606 | 1,669 | +60 | +3.7% | 89,200 |
2021/11/02 | 1,620 | 1,624 | 1,605 | 1,609 | -11 | -0.7% | 55,900 |
2021/11/01 | 1,638 | 1,643 | 1,616 | 1,620 | +4 | +0.2% | 50,700 |
2021/10/29 | 1,640 | 1,640 | 1,616 | 1,616 | -21 | -1.3% | 73,000 |
2021/10/28 | 1,680 | 1,684 | 1,636 | 1,637 | -72 | -4.2% | 104,600 |
2021/10/27 | 1,689 | 1,710 | 1,685 | 1,709 | +29 | +1.7% | 30,100 |
2021/10/26 | 1,687 | 1,692 | 1,680 | 1,680 | +5 | +0.3% | 9,200 |
2021/10/25 | 1,695 | 1,695 | 1,675 | 1,675 | -24 | -1.4% | 32,000 |
2021/10/22 | 1,700 | 1,709 | 1,695 | 1,699 | -1 | -0.1% | 20,600 |
2021/10/21 | 1,706 | 1,715 | 1,700 | 1,700 | -2 | -0.1% | 12,600 |
2021/10/20 | 1,721 | 1,729 | 1,702 | 1,702 | -10 | -0.6% | 13,200 |
2021/10/19 | 1,708 | 1,717 | 1,706 | 1,712 | +6 | +0.4% | 16,200 |
2021/10/18 | 1,713 | 1,718 | 1,705 | 1,706 | -9 | -0.5% | 13,200 |
2021/10/15 | 1,698 | 1,716 | 1,698 | 1,715 | +17 | +1% | 14,200 |
2021/10/14 | 1,702 | 1,709 | 1,698 | 1,698 | -7 | -0.4% | 19,900 |
2021/10/13 | 1,704 | 1,712 | 1,704 | 1,705 | ±0 | ±0% | 13,400 |
2021/10/12 | 1,715 | 1,732 | 1,705 | 1,705 | -18 | -1% | 13,800 |
2021/10/11 | 1,714 | 1,724 | 1,710 | 1,723 | +9 | +0.5% | 8,600 |
2021/10/08 | 1,725 | 1,733 | 1,714 | 1,714 | +6 | +0.4% | 11,500 |
2021/10/07 | 1,714 | 1,733 | 1,707 | 1,708 | -6 | -0.4% | 14,600 |
2021/10/06 | 1,710 | 1,747 | 1,707 | 1,714 | +9 | +0.5% | 21,400 |
2021/10/05 | 1,721 | 1,735 | 1,705 | 1,705 | -18 | -1% | 25,900 |
2021/10/04 | 1,750 | 1,750 | 1,721 | 1,723 | -16 | -0.9% | 18,300 |
2021/10/01 | 1,774 | 1,776 | 1,736 | 1,739 | -40 | -2.2% | 24,600 |
2021/09/30 | 1,757 | 1,791 | 1,757 | 1,779 | +30 | +1.7% | 33,200 |
2021/09/29 | 1,760 | 1,771 | 1,735 | 1,749 | -55 | -3% | 57,700 |
2021/09/28 | 1,805 | 1,805 | 1,782 | 1,804 | -9 | -0.5% | 93,300 |
2021/09/27 | 1,839 | 1,840 | 1,813 | 1,813 | -25 | -1.4% | 48,700 |
2021/09/24 | 1,830 | 1,838 | 1,822 | 1,838 | +25 | +1.4% | 36,700 |
2021/09/22 | 1,831 | 1,844 | 1,813 | 1,813 | -15 | -0.8% | 27,000 |
2021/09/21 | 1,825 | 1,844 | 1,823 | 1,828 | -50 | -2.7% | 31,200 |
2021/09/17 | 1,838 | 1,878 | 1,828 | 1,878 | +41 | +2.2% | 50,100 |
2021/09/16 | 1,842 | 1,842 | 1,821 | 1,837 | -8 | -0.4% | 22,100 |
2021/09/15 | 1,850 | 1,859 | 1,835 | 1,845 | -15 | -0.8% | 25,200 |
2021/09/14 | 1,853 | 1,860 | 1,834 | 1,860 | +6 | +0.3% | 31,500 |
2021/09/13 | 1,842 | 1,855 | 1,832 | 1,854 | +4 | +0.2% | 26,900 |
2021/09/10 | 1,828 | 1,850 | 1,825 | 1,850 | +23 | +1.3% | 29,400 |
2021/09/09 | 1,840 | 1,840 | 1,817 | 1,827 | -13 | -0.7% | 22,600 |
2021/09/08 | 1,820 | 1,840 | 1,820 | 1,840 | +17 | +0.9% | 29,500 |
2021/09/07 | 1,812 | 1,823 | 1,802 | 1,823 | +17 | +0.9% | 24,700 |
701~
750
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