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 |
---|---|---|---|---|---|---|---|
2019/08/16 | 1,497 | 1,513 | 1,492 | 1,496 | -7 | -0.5% | 15,800 |
2019/08/15 | 1,500 | 1,508 | 1,490 | 1,503 | -23 | -1.5% | 30,400 |
2019/08/14 | 1,531 | 1,532 | 1,511 | 1,526 | +11 | +0.7% | 24,500 |
2019/08/13 | 1,535 | 1,535 | 1,503 | 1,515 | -20 | -1.3% | 25,500 |
2019/08/09 | 1,552 | 1,562 | 1,525 | 1,535 | -4 | -0.3% | 22,800 |
2019/08/08 | 1,537 | 1,545 | 1,520 | 1,539 | +10 | +0.7% | 26,000 |
2019/08/07 | 1,535 | 1,537 | 1,501 | 1,529 | -2 | -0.1% | 39,200 |
2019/08/06 | 1,520 | 1,533 | 1,490 | 1,531 | -35 | -2.2% | 50,500 |
2019/08/05 | 1,600 | 1,600 | 1,556 | 1,566 | -39 | -2.4% | 47,200 |
2019/08/02 | 1,640 | 1,640 | 1,600 | 1,605 | -49 | -3% | 65,600 |
2019/08/01 | 1,688 | 1,689 | 1,652 | 1,654 | -35 | -2.1% | 31,200 |
2019/07/31 | 1,693 | 1,704 | 1,686 | 1,689 | -4 | -0.2% | 34,900 |
2019/07/30 | 1,706 | 1,712 | 1,692 | 1,693 | -3 | -0.2% | 52,700 |
2019/07/29 | 1,691 | 1,718 | 1,682 | 1,696 | +18 | +1.1% | 55,900 |
2019/07/26 | 1,687 | 1,696 | 1,675 | 1,678 | -2 | -0.1% | 28,900 |
2019/07/25 | 1,684 | 1,697 | 1,672 | 1,680 | +2 | +0.1% | 39,900 |
2019/07/24 | 1,661 | 1,684 | 1,657 | 1,678 | +20 | +1.2% | 32,600 |
2019/07/23 | 1,664 | 1,677 | 1,652 | 1,658 | -6 | -0.4% | 41,500 |
2019/07/22 | 1,666 | 1,685 | 1,657 | 1,664 | +7 | +0.4% | 40,700 |
2019/07/19 | 1,637 | 1,663 | 1,632 | 1,657 | +21 | +1.3% | 38,200 |
2019/07/18 | 1,666 | 1,666 | 1,634 | 1,636 | -30 | -1.8% | 59,600 |
2019/07/17 | 1,674 | 1,698 | 1,666 | 1,666 | -6 | -0.4% | 61,400 |
2019/07/16 | 1,650 | 1,682 | 1,638 | 1,672 | +22 | +1.3% | 54,900 |
2019/07/12 | 1,656 | 1,668 | 1,644 | 1,650 | -3 | -0.2% | 33,400 |
2019/07/11 | 1,645 | 1,656 | 1,636 | 1,653 | +13 | +0.8% | 49,800 |
2019/07/10 | 1,651 | 1,652 | 1,637 | 1,640 | -16 | -1% | 64,100 |
2019/07/09 | 1,665 | 1,665 | 1,653 | 1,656 | -9 | -0.5% | 31,100 |
2019/07/08 | 1,670 | 1,674 | 1,661 | 1,665 | -5 | -0.3% | 24,800 |
2019/07/05 | 1,661 | 1,670 | 1,660 | 1,670 | +9 | +0.5% | 26,300 |
2019/07/04 | 1,664 | 1,668 | 1,655 | 1,661 | -4 | -0.2% | 39,000 |
2019/07/03 | 1,670 | 1,673 | 1,655 | 1,665 | -12 | -0.7% | 41,500 |
2019/07/02 | 1,678 | 1,696 | 1,672 | 1,677 | -1 | -0.1% | 36,400 |
2019/07/01 | 1,680 | 1,702 | 1,671 | 1,678 | -4 | -0.2% | 51,000 |
2019/06/28 | 1,692 | 1,699 | 1,679 | 1,682 | -3 | -0.2% | 21,000 |
2019/06/27 | 1,682 | 1,690 | 1,672 | 1,685 | +4 | +0.2% | 16,300 |
2019/06/26 | 1,709 | 1,709 | 1,681 | 1,681 | -20 | -1.2% | 19,800 |
2019/06/25 | 1,705 | 1,715 | 1,697 | 1,701 | -3 | -0.2% | 14,100 |
2019/06/24 | 1,703 | 1,716 | 1,696 | 1,704 | +1 | +0.1% | 17,700 |
2019/06/21 | 1,700 | 1,738 | 1,665 | 1,703 | ±0 | ±0% | 82,800 |
2019/06/20 | 1,690 | 1,710 | 1,688 | 1,703 | +32 | +1.9% | 15,600 |
2019/06/19 | 1,673 | 1,683 | 1,653 | 1,671 | +21 | +1.3% | 40,300 |
2019/06/18 | 1,704 | 1,706 | 1,648 | 1,650 | -54 | -3.2% | 45,500 |
2019/06/17 | 1,715 | 1,715 | 1,695 | 1,704 | -18 | -1% | 18,300 |
2019/06/14 | 1,700 | 1,731 | 1,690 | 1,722 | +20 | +1.2% | 27,700 |
2019/06/13 | 1,710 | 1,712 | 1,689 | 1,702 | -8 | -0.5% | 35,400 |
2019/06/12 | 1,722 | 1,724 | 1,702 | 1,710 | -10 | -0.6% | 26,600 |
2019/06/11 | 1,728 | 1,728 | 1,710 | 1,720 | -8 | -0.5% | 28,900 |
2019/06/10 | 1,741 | 1,745 | 1,726 | 1,728 | -11 | -0.6% | 23,300 |
2019/06/07 | 1,750 | 1,750 | 1,723 | 1,739 | -3 | -0.2% | 10,100 |
2019/06/06 | 1,761 | 1,762 | 1,732 | 1,742 | -36 | -2% | 22,500 |
1251~
1300
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