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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 2,065 | 2,098 | 2,023 | 2,059 | -10 | -0.5% | 53,600 |
2020/08/27 | 2,114 | 2,114 | 2,051 | 2,069 | -67 | -3.1% | 44,400 |
2020/08/26 | 2,168 | 2,168 | 2,114 | 2,136 | -32 | -1.5% | 17,400 |
2020/08/25 | 2,166 | 2,185 | 2,156 | 2,168 | +4 | +0.2% | 26,100 |
2020/08/24 | 2,070 | 2,164 | 2,032 | 2,164 | +115 | +5.6% | 60,700 |
2020/08/21 | 2,097 | 2,097 | 2,049 | 2,049 | -37 | -1.8% | 16,400 |
2020/08/20 | 2,095 | 2,099 | 2,069 | 2,086 | -12 | -0.6% | 21,300 |
2020/08/19 | 2,120 | 2,120 | 2,093 | 2,098 | -29 | -1.4% | 25,900 |
2020/08/18 | 2,062 | 2,129 | 2,050 | 2,127 | +60 | +2.9% | 58,300 |
2020/08/17 | 2,060 | 2,078 | 2,041 | 2,067 | -6 | -0.3% | 17,700 |
2020/08/14 | 2,051 | 2,087 | 2,042 | 2,073 | +22 | +1.1% | 36,400 |
2020/08/13 | 2,039 | 2,069 | 2,021 | 2,051 | +13 | +0.6% | 44,400 |
2020/08/12 | 1,992 | 2,038 | 1,975 | 2,038 | +37 | +1.8% | 36,600 |
2020/08/11 | 2,018 | 2,036 | 1,989 | 2,001 | -17 | -0.8% | 61,300 |
2020/08/07 | 2,050 | 2,050 | 1,985 | 2,018 | -50 | -2.4% | 40,100 |
2020/08/06 | 1,990 | 2,073 | 1,990 | 2,068 | +50 | +2.5% | 50,800 |
2020/08/05 | 1,981 | 2,025 | 1,975 | 2,018 | +5 | +0.2% | 29,200 |
2020/08/04 | 2,042 | 2,050 | 1,996 | 2,013 | -44 | -2.1% | 37,200 |
2020/08/03 | 2,076 | 2,076 | 2,023 | 2,057 | +12 | +0.6% | 51,900 |
2020/07/31 | 1,968 | 2,052 | 1,957 | 2,045 | +38 | +1.9% | 76,000 |
2020/07/30 | 2,019 | 2,074 | 1,999 | 2,007 | -53 | -2.6% | 120,200 |
2020/07/29 | 1,839 | 2,094 | 1,819 | 2,060 | +221 | +12% | 403,600 |
2020/07/28 | 1,845 | 1,858 | 1,825 | 1,839 | -11 | -0.6% | 33,600 |
2020/07/27 | 1,781 | 1,850 | 1,781 | 1,850 | +58 | +3.2% | 42,500 |
2020/07/22 | 1,812 | 1,849 | 1,792 | 1,792 | -53 | -2.9% | 29,600 |
2020/07/21 | 1,775 | 1,852 | 1,772 | 1,845 | +66 | +3.7% | 65,100 |
2020/07/20 | 1,740 | 1,779 | 1,730 | 1,779 | +52 | +3% | 35,500 |
2020/07/17 | 1,711 | 1,730 | 1,704 | 1,727 | +31 | +1.8% | 18,200 |
2020/07/16 | 1,711 | 1,711 | 1,685 | 1,696 | -15 | -0.9% | 10,900 |
2020/07/15 | 1,659 | 1,713 | 1,659 | 1,711 | +55 | +3.3% | 38,200 |
2020/07/14 | 1,685 | 1,695 | 1,649 | 1,656 | -38 | -2.2% | 22,500 |
2020/07/13 | 1,685 | 1,700 | 1,678 | 1,694 | +42 | +2.5% | 20,500 |
2020/07/10 | 1,675 | 1,709 | 1,650 | 1,652 | -28 | -1.7% | 20,700 |
2020/07/09 | 1,668 | 1,693 | 1,652 | 1,680 | +14 | +0.8% | 16,100 |
2020/07/08 | 1,697 | 1,704 | 1,666 | 1,666 | -32 | -1.9% | 17,300 |
2020/07/07 | 1,694 | 1,702 | 1,682 | 1,698 | +4 | +0.2% | 15,700 |
2020/07/06 | 1,714 | 1,714 | 1,687 | 1,694 | -18 | -1.1% | 14,600 |
2020/07/03 | 1,695 | 1,712 | 1,695 | 1,712 | +21 | +1.2% | 17,300 |
2020/07/02 | 1,693 | 1,712 | 1,677 | 1,691 | +14 | +0.8% | 21,900 |
2020/07/01 | 1,724 | 1,724 | 1,675 | 1,677 | -42 | -2.4% | 27,000 |
2020/06/30 | 1,726 | 1,739 | 1,705 | 1,719 | +23 | +1.4% | 23,600 |
2020/06/29 | 1,707 | 1,707 | 1,675 | 1,696 | -32 | -1.9% | 21,300 |
2020/06/26 | 1,699 | 1,728 | 1,699 | 1,728 | +30 | +1.8% | 17,600 |
2020/06/25 | 1,691 | 1,712 | 1,687 | 1,698 | -3 | -0.2% | 16,000 |
2020/06/24 | 1,718 | 1,718 | 1,690 | 1,701 | -17 | -1% | 15,700 |
2020/06/23 | 1,709 | 1,726 | 1,697 | 1,718 | +10 | +0.6% | 15,600 |
2020/06/22 | 1,732 | 1,734 | 1,708 | 1,708 | -24 | -1.4% | 14,400 |
2020/06/19 | 1,729 | 1,732 | 1,705 | 1,732 | +4 | +0.2% | 28,000 |
2020/06/18 | 1,729 | 1,729 | 1,704 | 1,728 | +2 | +0.1% | 17,200 |
2020/06/17 | 1,688 | 1,729 | 1,675 | 1,726 | +38 | +2.3% | 38,800 |
1001~
1050
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