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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 1,588 | 1,616 | 1,524 | 1,540 | -61 | -3.8% | 37,400 |
2020/03/31 | 1,640 | 1,640 | 1,583 | 1,601 | -38 | -2.3% | 30,500 |
2020/03/30 | 1,605 | 1,639 | 1,572 | 1,639 | -29 | -1.7% | 59,900 |
2020/03/27 | 1,635 | 1,668 | 1,618 | 1,668 | +73 | +4.6% | 91,900 |
2020/03/26 | 1,517 | 1,599 | 1,492 | 1,595 | +51 | +3.3% | 54,000 |
2020/03/25 | 1,546 | 1,546 | 1,478 | 1,544 | +38 | +2.5% | 41,100 |
2020/03/24 | 1,458 | 1,510 | 1,428 | 1,506 | +100 | +7.1% | 60,900 |
2020/03/23 | 1,421 | 1,424 | 1,357 | 1,406 | +15 | +1.1% | 78,800 |
2020/03/19 | 1,319 | 1,403 | 1,319 | 1,391 | +90 | +6.9% | 53,200 |
2020/03/18 | 1,320 | 1,366 | 1,296 | 1,301 | -7 | -0.5% | 52,400 |
2020/03/17 | 1,211 | 1,316 | 1,201 | 1,308 | +80 | +6.5% | 56,600 |
2020/03/16 | 1,255 | 1,279 | 1,225 | 1,228 | -6 | -0.5% | 56,400 |
2020/03/13 | 1,250 | 1,259 | 1,201 | 1,234 | -66 | -5.1% | 73,000 |
2020/03/12 | 1,342 | 1,343 | 1,287 | 1,300 | -62 | -4.6% | 49,000 |
2020/03/11 | 1,352 | 1,393 | 1,352 | 1,362 | +20 | +1.5% | 42,800 |
2020/03/10 | 1,277 | 1,354 | 1,265 | 1,342 | -23 | -1.7% | 58,700 |
2020/03/09 | 1,420 | 1,420 | 1,353 | 1,365 | -75 | -5.2% | 37,800 |
2020/03/06 | 1,470 | 1,475 | 1,440 | 1,440 | -46 | -3.1% | 32,400 |
2020/03/05 | 1,485 | 1,493 | 1,474 | 1,486 | +21 | +1.4% | 17,200 |
2020/03/04 | 1,453 | 1,481 | 1,440 | 1,465 | +5 | +0.3% | 37,000 |
2020/03/03 | 1,525 | 1,530 | 1,460 | 1,460 | -44 | -2.9% | 41,300 |
2020/03/02 | 1,450 | 1,520 | 1,439 | 1,504 | +44 | +3% | 30,600 |
2020/02/28 | 1,491 | 1,494 | 1,447 | 1,460 | -51 | -3.4% | 49,600 |
2020/02/27 | 1,532 | 1,542 | 1,503 | 1,511 | -29 | -1.9% | 32,400 |
2020/02/26 | 1,540 | 1,545 | 1,516 | 1,540 | -2 | -0.1% | 41,600 |
2020/02/25 | 1,570 | 1,570 | 1,537 | 1,542 | -65 | -4% | 54,900 |
2020/02/21 | 1,607 | 1,608 | 1,603 | 1,607 | +6 | +0.4% | 11,400 |
2020/02/20 | 1,615 | 1,623 | 1,601 | 1,601 | -8 | -0.5% | 10,800 |
2020/02/19 | 1,610 | 1,628 | 1,608 | 1,609 | -6 | -0.4% | 15,300 |
2020/02/18 | 1,663 | 1,665 | 1,611 | 1,615 | -44 | -2.7% | 24,600 |
2020/02/17 | 1,655 | 1,669 | 1,635 | 1,659 | +4 | +0.2% | 22,900 |
2020/02/14 | 1,651 | 1,655 | 1,639 | 1,655 | ±0 | ±0% | 22,300 |
2020/02/13 | 1,643 | 1,659 | 1,642 | 1,655 | +11 | +0.7% | 21,600 |
2020/02/12 | 1,656 | 1,670 | 1,641 | 1,644 | -24 | -1.4% | 40,700 |
2020/02/10 | 1,690 | 1,695 | 1,654 | 1,668 | -34 | -2% | 28,800 |
2020/02/07 | 1,693 | 1,721 | 1,683 | 1,702 | +4 | +0.2% | 33,000 |
2020/02/06 | 1,680 | 1,708 | 1,678 | 1,698 | +26 | +1.6% | 39,800 |
2020/02/05 | 1,658 | 1,687 | 1,652 | 1,672 | +1 | +0.1% | 37,700 |
2020/02/04 | 1,644 | 1,682 | 1,644 | 1,671 | +27 | +1.6% | 36,800 |
2020/02/03 | 1,638 | 1,651 | 1,616 | 1,644 | -12 | -0.7% | 29,600 |
2020/01/31 | 1,749 | 1,749 | 1,655 | 1,656 | -8 | -0.5% | 68,600 |
2020/01/30 | 1,637 | 1,678 | 1,602 | 1,664 | +27 | +1.6% | 66,800 |
2020/01/29 | 1,621 | 1,637 | 1,615 | 1,637 | +10 | +0.6% | 29,000 |
2020/01/28 | 1,621 | 1,634 | 1,601 | 1,627 | -15 | -0.9% | 30,800 |
2020/01/27 | 1,678 | 1,680 | 1,641 | 1,642 | -38 | -2.3% | 29,100 |
2020/01/24 | 1,697 | 1,697 | 1,680 | 1,680 | -17 | -1% | 20,700 |
2020/01/23 | 1,696 | 1,700 | 1,690 | 1,697 | +8 | +0.5% | 13,800 |
2020/01/22 | 1,690 | 1,694 | 1,682 | 1,689 | -4 | -0.2% | 15,700 |
2020/01/21 | 1,700 | 1,700 | 1,690 | 1,693 | -12 | -0.7% | 12,600 |
2020/01/20 | 1,708 | 1,717 | 1,705 | 1,705 | -12 | -0.7% | 9,600 |
1101~
1150
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