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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 1,991 | 1,991 | 1,970 | 1,978 | -7 | -0.4% | 15,900 |
2021/01/25 | 1,977 | 1,993 | 1,965 | 1,985 | +31 | +1.6% | 24,000 |
2021/01/22 | 1,960 | 1,976 | 1,945 | 1,954 | -21 | -1.1% | 30,900 |
2021/01/21 | 1,954 | 1,979 | 1,950 | 1,975 | +21 | +1.1% | 32,700 |
2021/01/20 | 1,950 | 1,974 | 1,931 | 1,954 | +4 | +0.2% | 19,600 |
2021/01/19 | 1,982 | 1,982 | 1,950 | 1,950 | -26 | -1.3% | 18,500 |
2021/01/18 | 1,986 | 2,005 | 1,976 | 1,976 | -10 | -0.5% | 12,000 |
2021/01/15 | 2,005 | 2,011 | 1,983 | 1,986 | -25 | -1.2% | 19,200 |
2021/01/14 | 2,000 | 2,021 | 1,998 | 2,011 | +1 | ±0% | 18,600 |
2021/01/13 | 1,981 | 2,016 | 1,980 | 2,010 | +22 | +1.1% | 27,800 |
2021/01/12 | 1,984 | 1,988 | 1,953 | 1,988 | +4 | +0.2% | 34,700 |
2021/01/08 | 1,964 | 1,988 | 1,950 | 1,984 | +10 | +0.5% | 28,900 |
2021/01/07 | 1,941 | 1,974 | 1,936 | 1,974 | +39 | +2% | 29,600 |
2021/01/06 | 1,907 | 1,939 | 1,903 | 1,935 | +28 | +1.5% | 19,300 |
2021/01/05 | 1,945 | 1,945 | 1,901 | 1,907 | -42 | -2.2% | 34,600 |
2021/01/04 | 1,957 | 2,015 | 1,917 | 1,949 | -8 | -0.4% | 56,700 |
2020/12/30 | 1,940 | 1,963 | 1,923 | 1,957 | +10 | +0.5% | 25,200 |
2020/12/29 | 1,948 | 1,952 | 1,942 | 1,947 | -1 | -0.1% | 22,900 |
2020/12/28 | 1,944 | 1,959 | 1,940 | 1,948 | +3 | +0.2% | 20,100 |
2020/12/25 | 1,950 | 1,952 | 1,935 | 1,945 | -12 | -0.6% | 10,400 |
2020/12/24 | 1,971 | 1,971 | 1,951 | 1,957 | -2 | -0.1% | 11,600 |
2020/12/23 | 1,965 | 1,981 | 1,954 | 1,959 | -1 | -0.1% | 14,400 |
2020/12/22 | 1,968 | 1,976 | 1,943 | 1,960 | -17 | -0.9% | 26,200 |
2020/12/21 | 2,001 | 2,005 | 1,968 | 1,977 | -24 | -1.2% | 21,600 |
2020/12/18 | 2,021 | 2,028 | 1,995 | 2,001 | -20 | -1% | 22,400 |
2020/12/17 | 2,012 | 2,026 | 1,993 | 2,021 | +9 | +0.4% | 26,500 |
2020/12/16 | 2,029 | 2,040 | 2,002 | 2,012 | -17 | -0.8% | 19,100 |
2020/12/15 | 1,985 | 2,056 | 1,985 | 2,029 | +32 | +1.6% | 29,100 |
2020/12/14 | 1,982 | 2,016 | 1,974 | 1,997 | +23 | +1.2% | 28,500 |
2020/12/11 | 1,958 | 1,979 | 1,952 | 1,974 | +7 | +0.4% | 26,500 |
2020/12/10 | 1,956 | 1,969 | 1,937 | 1,967 | +6 | +0.3% | 18,700 |
2020/12/09 | 1,955 | 1,966 | 1,950 | 1,961 | +12 | +0.6% | 19,600 |
2020/12/08 | 1,968 | 1,968 | 1,939 | 1,949 | -25 | -1.3% | 22,000 |
2020/12/07 | 1,992 | 2,000 | 1,969 | 1,974 | -6 | -0.3% | 32,400 |
2020/12/04 | 1,987 | 1,987 | 1,953 | 1,980 | +9 | +0.5% | 23,900 |
2020/12/03 | 1,985 | 2,002 | 1,971 | 1,971 | -54 | -2.7% | 50,100 |
2020/12/02 | 2,086 | 2,098 | 2,018 | 2,025 | -36 | -1.7% | 40,000 |
2020/12/01 | 2,037 | 2,076 | 2,018 | 2,061 | +24 | +1.2% | 49,300 |
2020/11/30 | 2,050 | 2,050 | 2,028 | 2,037 | +17 | +0.8% | 42,000 |
2020/11/27 | 2,000 | 2,024 | 1,987 | 2,020 | +24 | +1.2% | 33,500 |
2020/11/26 | 1,981 | 2,012 | 1,980 | 1,996 | +18 | +0.9% | 26,800 |
2020/11/25 | 1,975 | 2,011 | 1,962 | 1,978 | +17 | +0.9% | 37,600 |
2020/11/24 | 1,961 | 1,978 | 1,949 | 1,961 | +1 | +0.1% | 40,200 |
2020/11/20 | 1,917 | 1,961 | 1,912 | 1,960 | +29 | +1.5% | 48,100 |
2020/11/19 | 1,919 | 1,938 | 1,908 | 1,931 | +13 | +0.7% | 43,200 |
2020/11/18 | 1,978 | 1,979 | 1,918 | 1,918 | -61 | -3.1% | 45,600 |
2020/11/17 | 2,017 | 2,017 | 1,975 | 1,979 | -24 | -1.2% | 27,000 |
2020/11/16 | 2,010 | 2,016 | 1,991 | 2,003 | +5 | +0.3% | 31,600 |
2020/11/13 | 2,042 | 2,042 | 1,993 | 1,998 | -55 | -2.7% | 22,900 |
2020/11/12 | 2,037 | 2,064 | 2,026 | 2,053 | +16 | +0.8% | 25,200 |
901~
950
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