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 |
---|---|---|---|---|---|---|---|
2021/04/08 | 1,941 | 1,941 | 1,922 | 1,935 | -25 | -1.3% | 28,000 |
2021/04/07 | 1,932 | 1,965 | 1,921 | 1,960 | +17 | +0.9% | 25,100 |
2021/04/06 | 1,952 | 1,967 | 1,934 | 1,943 | -14 | -0.7% | 23,400 |
2021/04/05 | 1,964 | 1,964 | 1,944 | 1,957 | -7 | -0.4% | 17,600 |
2021/04/02 | 1,986 | 1,993 | 1,960 | 1,964 | -13 | -0.7% | 11,000 |
2021/04/01 | 1,951 | 1,987 | 1,934 | 1,977 | +22 | +1.1% | 35,100 |
2021/03/31 | 2,014 | 2,014 | 1,955 | 1,955 | -67 | -3.3% | 45,600 |
2021/03/30 | 2,030 | 2,031 | 2,008 | 2,022 | -51 | -2.5% | 59,100 |
2021/03/29 | 2,063 | 2,083 | 2,056 | 2,073 | +18 | +0.9% | 82,400 |
2021/03/26 | 2,018 | 2,055 | 2,007 | 2,055 | +38 | +1.9% | 52,600 |
2021/03/25 | 2,002 | 2,027 | 2,001 | 2,017 | +13 | +0.6% | 24,200 |
2021/03/24 | 2,020 | 2,029 | 2,004 | 2,004 | -30 | -1.5% | 33,500 |
2021/03/23 | 2,035 | 2,042 | 2,026 | 2,034 | +1 | ±0% | 28,200 |
2021/03/22 | 2,042 | 2,043 | 2,013 | 2,033 | -8 | -0.4% | 45,900 |
2021/03/19 | 2,052 | 2,069 | 2,033 | 2,041 | -28 | -1.4% | 52,100 |
2021/03/18 | 2,048 | 2,076 | 2,020 | 2,069 | +39 | +1.9% | 52,800 |
2021/03/17 | 2,027 | 2,030 | 1,995 | 2,030 | +3 | +0.1% | 27,100 |
2021/03/16 | 1,988 | 2,034 | 1,987 | 2,027 | +17 | +0.8% | 38,100 |
2021/03/15 | 1,958 | 2,010 | 1,946 | 2,010 | +52 | +2.7% | 43,800 |
2021/03/12 | 1,952 | 1,968 | 1,938 | 1,958 | -23 | -1.2% | 49,700 |
2021/03/11 | 1,956 | 1,987 | 1,945 | 1,981 | +13 | +0.7% | 47,200 |
2021/03/10 | 1,976 | 1,976 | 1,941 | 1,968 | -10 | -0.5% | 39,700 |
2021/03/09 | 1,940 | 1,978 | 1,933 | 1,978 | +42 | +2.2% | 59,100 |
2021/03/08 | 1,921 | 1,939 | 1,912 | 1,936 | +16 | +0.8% | 49,700 |
2021/03/05 | 1,882 | 1,920 | 1,873 | 1,920 | +23 | +1.2% | 49,300 |
2021/03/04 | 1,885 | 1,897 | 1,860 | 1,897 | -1 | -0.1% | 36,100 |
2021/03/03 | 1,907 | 1,907 | 1,882 | 1,898 | -18 | -0.9% | 30,500 |
2021/03/02 | 1,915 | 1,926 | 1,880 | 1,916 | +19 | +1% | 37,800 |
2021/03/01 | 1,870 | 1,906 | 1,870 | 1,897 | +37 | +2% | 33,200 |
2021/02/26 | 1,893 | 1,903 | 1,860 | 1,860 | -36 | -1.9% | 57,600 |
2021/02/25 | 1,932 | 1,932 | 1,885 | 1,896 | -25 | -1.3% | 49,500 |
2021/02/24 | 1,976 | 1,976 | 1,921 | 1,921 | -52 | -2.6% | 47,300 |
2021/02/22 | 1,961 | 1,977 | 1,961 | 1,973 | +12 | +0.6% | 12,700 |
2021/02/19 | 1,982 | 1,986 | 1,953 | 1,961 | -27 | -1.4% | 20,300 |
2021/02/18 | 2,010 | 2,022 | 1,981 | 1,988 | -28 | -1.4% | 25,700 |
2021/02/17 | 2,041 | 2,050 | 2,016 | 2,016 | -38 | -1.9% | 17,800 |
2021/02/16 | 2,064 | 2,067 | 2,042 | 2,054 | -6 | -0.3% | 16,600 |
2021/02/15 | 2,070 | 2,070 | 2,052 | 2,060 | +5 | +0.2% | 12,600 |
2021/02/12 | 2,067 | 2,067 | 2,049 | 2,055 | +1 | ±0% | 14,900 |
2021/02/10 | 2,086 | 2,086 | 2,053 | 2,054 | -21 | -1% | 19,400 |
2021/02/09 | 2,080 | 2,095 | 2,067 | 2,075 | -5 | -0.2% | 22,500 |
2021/02/08 | 2,030 | 2,080 | 2,026 | 2,080 | +66 | +3.3% | 42,600 |
2021/02/05 | 2,001 | 2,014 | 1,992 | 2,014 | +17 | +0.9% | 13,500 |
2021/02/04 | 1,996 | 2,005 | 1,985 | 1,997 | +12 | +0.6% | 22,100 |
2021/02/03 | 1,987 | 2,007 | 1,985 | 1,985 | -2 | -0.1% | 17,200 |
2021/02/02 | 1,998 | 1,998 | 1,979 | 1,987 | -11 | -0.6% | 24,200 |
2021/02/01 | 2,009 | 2,025 | 1,997 | 1,998 | -5 | -0.2% | 17,800 |
2021/01/29 | 2,000 | 2,019 | 1,984 | 2,003 | -7 | -0.3% | 27,500 |
2021/01/28 | 2,003 | 2,040 | 1,984 | 2,010 | +3 | +0.1% | 70,100 |
2021/01/27 | 1,990 | 2,007 | 1,986 | 2,007 | +29 | +1.5% | 18,900 |
851~
900
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