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 |
---|---|---|---|---|---|---|---|
2019/10/31 | 1,650 | 1,658 | 1,631 | 1,650 | +22 | +1.4% | 88,200 |
2019/10/30 | 1,539 | 1,634 | 1,532 | 1,628 | +89 | +5.8% | 158,700 |
2019/10/29 | 1,542 | 1,577 | 1,538 | 1,539 | -1 | -0.1% | 67,100 |
2019/10/28 | 1,537 | 1,540 | 1,531 | 1,540 | +10 | +0.7% | 28,000 |
2019/10/25 | 1,531 | 1,534 | 1,528 | 1,530 | -5 | -0.3% | 39,200 |
2019/10/24 | 1,544 | 1,544 | 1,531 | 1,535 | -1 | -0.1% | 28,700 |
2019/10/23 | 1,539 | 1,539 | 1,521 | 1,536 | +1 | +0.1% | 31,400 |
2019/10/21 | 1,538 | 1,543 | 1,533 | 1,535 | -7 | -0.5% | 26,200 |
2019/10/18 | 1,550 | 1,558 | 1,538 | 1,542 | -3 | -0.2% | 42,000 |
2019/10/17 | 1,559 | 1,559 | 1,536 | 1,545 | -24 | -1.5% | 40,500 |
2019/10/16 | 1,557 | 1,571 | 1,552 | 1,569 | +20 | +1.3% | 47,200 |
2019/10/15 | 1,560 | 1,563 | 1,540 | 1,549 | -2 | -0.1% | 60,900 |
2019/10/11 | 1,555 | 1,560 | 1,536 | 1,551 | -3 | -0.2% | 34,200 |
2019/10/10 | 1,569 | 1,569 | 1,541 | 1,554 | -22 | -1.4% | 32,500 |
2019/10/09 | 1,565 | 1,577 | 1,556 | 1,576 | +10 | +0.6% | 26,300 |
2019/10/08 | 1,550 | 1,566 | 1,543 | 1,566 | +24 | +1.6% | 42,400 |
2019/10/07 | 1,551 | 1,552 | 1,528 | 1,542 | -9 | -0.6% | 35,300 |
2019/10/04 | 1,549 | 1,551 | 1,537 | 1,551 | -9 | -0.6% | 25,000 |
2019/10/03 | 1,580 | 1,580 | 1,548 | 1,560 | -55 | -3.4% | 38,900 |
2019/10/02 | 1,626 | 1,626 | 1,603 | 1,615 | -11 | -0.7% | 19,000 |
2019/10/01 | 1,596 | 1,640 | 1,593 | 1,626 | +44 | +2.8% | 34,500 |
2019/09/30 | 1,616 | 1,616 | 1,569 | 1,582 | -48 | -2.9% | 36,200 |
2019/09/27 | 1,660 | 1,660 | 1,616 | 1,630 | -58 | -3.4% | 55,300 |
2019/09/26 | 1,709 | 1,721 | 1,681 | 1,688 | -4 | -0.2% | 84,800 |
2019/09/25 | 1,703 | 1,709 | 1,691 | 1,692 | -28 | -1.6% | 32,000 |
2019/09/24 | 1,704 | 1,720 | 1,700 | 1,720 | +25 | +1.5% | 45,000 |
2019/09/20 | 1,693 | 1,698 | 1,683 | 1,695 | +2 | +0.1% | 38,900 |
2019/09/19 | 1,656 | 1,704 | 1,656 | 1,693 | +38 | +2.3% | 89,600 |
2019/09/18 | 1,645 | 1,657 | 1,638 | 1,655 | +14 | +0.9% | 48,100 |
2019/09/17 | 1,663 | 1,663 | 1,637 | 1,641 | -22 | -1.3% | 52,600 |
2019/09/13 | 1,644 | 1,663 | 1,625 | 1,663 | +28 | +1.7% | 84,000 |
2019/09/12 | 1,580 | 1,638 | 1,580 | 1,635 | +51 | +3.2% | 71,800 |
2019/09/11 | 1,577 | 1,584 | 1,563 | 1,584 | +15 | +1% | 30,800 |
2019/09/10 | 1,559 | 1,575 | 1,555 | 1,569 | +4 | +0.3% | 17,600 |
2019/09/09 | 1,539 | 1,565 | 1,539 | 1,565 | +26 | +1.7% | 14,300 |
2019/09/06 | 1,557 | 1,557 | 1,534 | 1,539 | -18 | -1.2% | 13,000 |
2019/09/05 | 1,529 | 1,561 | 1,520 | 1,557 | +32 | +2.1% | 28,200 |
2019/09/04 | 1,548 | 1,548 | 1,524 | 1,525 | -30 | -1.9% | 19,400 |
2019/09/03 | 1,526 | 1,558 | 1,526 | 1,555 | +29 | +1.9% | 18,100 |
2019/09/02 | 1,542 | 1,547 | 1,520 | 1,526 | -15 | -1% | 15,300 |
2019/08/30 | 1,532 | 1,544 | 1,512 | 1,541 | +24 | +1.6% | 35,100 |
2019/08/29 | 1,514 | 1,525 | 1,505 | 1,517 | -3 | -0.2% | 14,900 |
2019/08/28 | 1,514 | 1,522 | 1,505 | 1,520 | +18 | +1.2% | 14,000 |
2019/08/27 | 1,496 | 1,518 | 1,496 | 1,502 | +19 | +1.3% | 11,700 |
2019/08/26 | 1,480 | 1,494 | 1,468 | 1,483 | -20 | -1.3% | 33,100 |
2019/08/23 | 1,497 | 1,506 | 1,491 | 1,503 | -1 | -0.1% | 22,300 |
2019/08/22 | 1,490 | 1,533 | 1,484 | 1,504 | +20 | +1.3% | 55,400 |
2019/08/21 | 1,501 | 1,502 | 1,483 | 1,484 | -25 | -1.7% | 36,200 |
2019/08/20 | 1,496 | 1,518 | 1,491 | 1,509 | +14 | +0.9% | 24,100 |
2019/08/19 | 1,498 | 1,499 | 1,490 | 1,495 | -1 | -0.1% | 23,100 |
1201~
1250
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