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 |
---|---|---|---|---|---|---|---|
2021/06/23 | 1,778 | 1,785 | 1,753 | 1,759 | -18 | -1% | 18,500 |
2021/06/22 | 1,767 | 1,777 | 1,753 | 1,777 | +39 | +2.2% | 17,400 |
2021/06/21 | 1,773 | 1,773 | 1,734 | 1,738 | -40 | -2.2% | 34,000 |
2021/06/18 | 1,793 | 1,793 | 1,778 | 1,778 | -2 | -0.1% | 14,500 |
2021/06/17 | 1,789 | 1,792 | 1,779 | 1,780 | -12 | -0.7% | 14,600 |
2021/06/16 | 1,782 | 1,792 | 1,777 | 1,792 | +10 | +0.6% | 17,500 |
2021/06/15 | 1,792 | 1,793 | 1,782 | 1,782 | -9 | -0.5% | 11,600 |
2021/06/14 | 1,800 | 1,800 | 1,790 | 1,791 | +5 | +0.3% | 7,700 |
2021/06/11 | 1,798 | 1,804 | 1,786 | 1,786 | -12 | -0.7% | 16,900 |
2021/06/10 | 1,779 | 1,799 | 1,779 | 1,798 | +18 | +1% | 16,200 |
2021/06/09 | 1,772 | 1,789 | 1,767 | 1,780 | +8 | +0.5% | 14,000 |
2021/06/08 | 1,763 | 1,773 | 1,763 | 1,772 | +9 | +0.5% | 11,700 |
2021/06/07 | 1,781 | 1,785 | 1,763 | 1,763 | -18 | -1% | 21,300 |
2021/06/04 | 1,772 | 1,781 | 1,770 | 1,781 | +6 | +0.3% | 11,100 |
2021/06/03 | 1,764 | 1,778 | 1,761 | 1,775 | +12 | +0.7% | 13,600 |
2021/06/02 | 1,764 | 1,770 | 1,746 | 1,763 | +9 | +0.5% | 25,900 |
2021/06/01 | 1,742 | 1,763 | 1,733 | 1,754 | +27 | +1.6% | 23,300 |
2021/05/31 | 1,765 | 1,772 | 1,727 | 1,727 | -38 | -2.2% | 29,800 |
2021/05/28 | 1,763 | 1,769 | 1,744 | 1,765 | +37 | +2.1% | 34,800 |
2021/05/27 | 1,780 | 1,780 | 1,728 | 1,728 | -53 | -3% | 55,100 |
2021/05/26 | 1,788 | 1,793 | 1,781 | 1,781 | -7 | -0.4% | 11,100 |
2021/05/25 | 1,824 | 1,824 | 1,786 | 1,788 | -28 | -1.5% | 23,400 |
2021/05/24 | 1,808 | 1,823 | 1,804 | 1,816 | +7 | +0.4% | 11,500 |
2021/05/21 | 1,818 | 1,825 | 1,807 | 1,809 | -9 | -0.5% | 11,600 |
2021/05/20 | 1,807 | 1,829 | 1,807 | 1,818 | +11 | +0.6% | 9,000 |
2021/05/19 | 1,811 | 1,822 | 1,805 | 1,807 | -10 | -0.6% | 16,500 |
2021/05/18 | 1,818 | 1,823 | 1,810 | 1,817 | +17 | +0.9% | 23,400 |
2021/05/17 | 1,829 | 1,832 | 1,800 | 1,800 | -11 | -0.6% | 21,500 |
2021/05/14 | 1,803 | 1,821 | 1,791 | 1,811 | +31 | +1.7% | 14,000 |
2021/05/13 | 1,795 | 1,805 | 1,780 | 1,780 | -17 | -0.9% | 28,500 |
2021/05/12 | 1,810 | 1,827 | 1,797 | 1,797 | -7 | -0.4% | 29,100 |
2021/05/11 | 1,843 | 1,844 | 1,803 | 1,804 | -39 | -2.1% | 30,400 |
2021/05/10 | 1,848 | 1,854 | 1,841 | 1,843 | -1 | -0.1% | 10,600 |
2021/05/07 | 1,825 | 1,854 | 1,825 | 1,844 | +35 | +1.9% | 24,900 |
2021/05/06 | 1,825 | 1,830 | 1,809 | 1,809 | -3 | -0.2% | 28,800 |
2021/04/30 | 1,860 | 1,861 | 1,807 | 1,812 | -48 | -2.6% | 55,800 |
2021/04/28 | 1,880 | 1,950 | 1,860 | 1,860 | -5 | -0.3% | 77,600 |
2021/04/27 | 1,876 | 1,877 | 1,862 | 1,865 | -11 | -0.6% | 18,200 |
2021/04/26 | 1,912 | 1,912 | 1,876 | 1,876 | -37 | -1.9% | 23,700 |
2021/04/23 | 1,898 | 1,922 | 1,890 | 1,913 | +6 | +0.3% | 18,700 |
2021/04/22 | 1,879 | 1,907 | 1,879 | 1,907 | +34 | +1.8% | 13,000 |
2021/04/21 | 1,866 | 1,885 | 1,865 | 1,873 | -6 | -0.3% | 24,000 |
2021/04/20 | 1,888 | 1,897 | 1,879 | 1,879 | -21 | -1.1% | 18,700 |
2021/04/19 | 1,903 | 1,909 | 1,892 | 1,900 | -3 | -0.2% | 16,900 |
2021/04/16 | 1,907 | 1,913 | 1,900 | 1,903 | -8 | -0.4% | 16,600 |
2021/04/15 | 1,940 | 1,940 | 1,909 | 1,911 | -27 | -1.4% | 21,300 |
2021/04/14 | 1,941 | 1,942 | 1,927 | 1,938 | -6 | -0.3% | 14,500 |
2021/04/13 | 1,942 | 1,962 | 1,933 | 1,944 | +7 | +0.4% | 13,200 |
2021/04/12 | 1,932 | 1,943 | 1,923 | 1,937 | +1 | +0.1% | 14,800 |
2021/04/09 | 1,932 | 1,951 | 1,919 | 1,936 | +1 | +0.1% | 30,900 |
801~
850
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