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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 1,689 | 1,690 | 1,667 | 1,688 | +23 | +1.4% | 26,800 |
2020/06/15 | 1,657 | 1,693 | 1,646 | 1,665 | +29 | +1.8% | 24,000 |
2020/06/12 | 1,621 | 1,650 | 1,611 | 1,636 | -19 | -1.1% | 34,600 |
2020/06/11 | 1,655 | 1,671 | 1,650 | 1,655 | ±0 | ±0% | 23,200 |
2020/06/10 | 1,683 | 1,688 | 1,655 | 1,655 | -28 | -1.7% | 22,700 |
2020/06/09 | 1,650 | 1,683 | 1,648 | 1,683 | +44 | +2.7% | 24,100 |
2020/06/08 | 1,658 | 1,662 | 1,634 | 1,639 | -21 | -1.3% | 31,200 |
2020/06/05 | 1,660 | 1,664 | 1,653 | 1,660 | ±0 | ±0% | 18,200 |
2020/06/04 | 1,672 | 1,672 | 1,653 | 1,660 | +4 | +0.2% | 24,000 |
2020/06/03 | 1,670 | 1,672 | 1,653 | 1,656 | -13 | -0.8% | 23,300 |
2020/06/02 | 1,657 | 1,669 | 1,650 | 1,669 | +12 | +0.7% | 24,600 |
2020/06/01 | 1,663 | 1,665 | 1,651 | 1,657 | ±0 | ±0% | 23,800 |
2020/05/29 | 1,650 | 1,671 | 1,641 | 1,657 | +9 | +0.5% | 61,200 |
2020/05/28 | 1,634 | 1,650 | 1,613 | 1,648 | +14 | +0.9% | 44,800 |
2020/05/27 | 1,621 | 1,637 | 1,606 | 1,634 | +13 | +0.8% | 34,600 |
2020/05/26 | 1,637 | 1,637 | 1,603 | 1,621 | -9 | -0.6% | 20,600 |
2020/05/25 | 1,634 | 1,637 | 1,617 | 1,630 | +18 | +1.1% | 12,100 |
2020/05/22 | 1,598 | 1,612 | 1,595 | 1,612 | +13 | +0.8% | 20,300 |
2020/05/21 | 1,602 | 1,602 | 1,579 | 1,599 | -3 | -0.2% | 21,200 |
2020/05/20 | 1,592 | 1,606 | 1,590 | 1,602 | +17 | +1.1% | 16,700 |
2020/05/19 | 1,620 | 1,620 | 1,579 | 1,585 | -25 | -1.6% | 24,800 |
2020/05/18 | 1,611 | 1,612 | 1,595 | 1,610 | -1 | -0.1% | 18,200 |
2020/05/15 | 1,600 | 1,625 | 1,598 | 1,611 | +25 | +1.6% | 25,800 |
2020/05/14 | 1,591 | 1,627 | 1,571 | 1,586 | +1 | +0.1% | 40,700 |
2020/05/13 | 1,583 | 1,595 | 1,563 | 1,585 | +1 | +0.1% | 34,600 |
2020/05/12 | 1,565 | 1,597 | 1,556 | 1,584 | +25 | +1.6% | 36,300 |
2020/05/11 | 1,560 | 1,576 | 1,553 | 1,559 | -3 | -0.2% | 20,100 |
2020/05/08 | 1,580 | 1,603 | 1,556 | 1,562 | -16 | -1% | 33,100 |
2020/05/07 | 1,559 | 1,585 | 1,544 | 1,578 | +34 | +2.2% | 47,200 |
2020/05/01 | 1,525 | 1,570 | 1,525 | 1,544 | +22 | +1.4% | 26,800 |
2020/04/30 | 1,564 | 1,568 | 1,511 | 1,522 | +8 | +0.5% | 49,900 |
2020/04/28 | 1,532 | 1,590 | 1,510 | 1,514 | -14 | -0.9% | 87,100 |
2020/04/27 | 1,522 | 1,543 | 1,502 | 1,528 | +15 | +1% | 44,300 |
2020/04/24 | 1,530 | 1,530 | 1,496 | 1,513 | -16 | -1% | 21,900 |
2020/04/23 | 1,477 | 1,534 | 1,477 | 1,529 | +50 | +3.4% | 32,800 |
2020/04/22 | 1,481 | 1,499 | 1,467 | 1,479 | -17 | -1.1% | 40,600 |
2020/04/21 | 1,544 | 1,544 | 1,480 | 1,496 | -42 | -2.7% | 43,600 |
2020/04/20 | 1,569 | 1,584 | 1,532 | 1,538 | -7 | -0.5% | 11,900 |
2020/04/17 | 1,583 | 1,607 | 1,545 | 1,545 | -14 | -0.9% | 23,600 |
2020/04/16 | 1,500 | 1,567 | 1,485 | 1,559 | +70 | +4.7% | 51,500 |
2020/04/15 | 1,501 | 1,518 | 1,480 | 1,489 | -27 | -1.8% | 48,900 |
2020/04/14 | 1,500 | 1,523 | 1,500 | 1,516 | +22 | +1.5% | 17,800 |
2020/04/13 | 1,492 | 1,525 | 1,491 | 1,494 | -20 | -1.3% | 22,900 |
2020/04/10 | 1,500 | 1,526 | 1,464 | 1,514 | +7 | +0.5% | 46,700 |
2020/04/09 | 1,525 | 1,540 | 1,488 | 1,507 | -17 | -1.1% | 42,600 |
2020/04/08 | 1,532 | 1,552 | 1,515 | 1,524 | -15 | -1% | 48,100 |
2020/04/07 | 1,520 | 1,551 | 1,489 | 1,539 | +22 | +1.5% | 29,900 |
2020/04/06 | 1,476 | 1,522 | 1,463 | 1,517 | +26 | +1.7% | 29,200 |
2020/04/03 | 1,520 | 1,570 | 1,464 | 1,491 | -31 | -2% | 27,800 |
2020/04/02 | 1,541 | 1,590 | 1,508 | 1,522 | -18 | -1.2% | 35,000 |
1051~
1100
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