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 |
---|---|---|---|---|---|---|---|
2019/06/05 | 1,768 | 1,789 | 1,764 | 1,778 | +10 | +0.6% | 18,600 |
2019/06/04 | 1,700 | 1,770 | 1,696 | 1,768 | +73 | +4.3% | 45,600 |
2019/06/03 | 1,676 | 1,709 | 1,676 | 1,695 | -21 | -1.2% | 22,400 |
2019/05/31 | 1,720 | 1,720 | 1,707 | 1,716 | -6 | -0.3% | 12,600 |
2019/05/30 | 1,757 | 1,757 | 1,710 | 1,722 | -37 | -2.1% | 21,700 |
2019/05/29 | 1,771 | 1,785 | 1,742 | 1,759 | -21 | -1.2% | 20,800 |
2019/05/28 | 1,743 | 1,780 | 1,741 | 1,780 | +35 | +2% | 39,300 |
2019/05/27 | 1,718 | 1,745 | 1,710 | 1,745 | +27 | +1.6% | 9,700 |
2019/05/24 | 1,687 | 1,719 | 1,668 | 1,718 | +25 | +1.5% | 21,500 |
2019/05/23 | 1,706 | 1,706 | 1,683 | 1,693 | -28 | -1.6% | 38,300 |
2019/05/22 | 1,729 | 1,730 | 1,683 | 1,721 | -13 | -0.7% | 36,800 |
2019/05/21 | 1,772 | 1,772 | 1,726 | 1,734 | -53 | -3% | 30,000 |
2019/05/20 | 1,791 | 1,801 | 1,777 | 1,787 | -4 | -0.2% | 9,000 |
2019/05/17 | 1,789 | 1,800 | 1,768 | 1,791 | +15 | +0.8% | 13,800 |
2019/05/16 | 1,801 | 1,801 | 1,753 | 1,776 | -31 | -1.7% | 12,900 |
2019/05/15 | 1,777 | 1,807 | 1,750 | 1,807 | +48 | +2.7% | 18,400 |
2019/05/14 | 1,700 | 1,772 | 1,700 | 1,759 | +22 | +1.3% | 19,700 |
2019/05/13 | 1,727 | 1,769 | 1,702 | 1,737 | +14 | +0.8% | 22,100 |
2019/05/10 | 1,735 | 1,768 | 1,710 | 1,723 | +12 | +0.7% | 28,600 |
2019/05/09 | 1,755 | 1,755 | 1,702 | 1,711 | -55 | -3.1% | 46,100 |
2019/05/08 | 1,844 | 1,844 | 1,765 | 1,766 | -86 | -4.6% | 40,100 |
2019/05/07 | 1,915 | 1,915 | 1,851 | 1,852 | -65 | -3.4% | 33,300 |
2019/04/26 | 1,910 | 1,994 | 1,900 | 1,917 | -83 | -4.2% | 59,000 |
2019/04/25 | 1,928 | 2,000 | 1,903 | 2,000 | +63 | +3.3% | 60,600 |
2019/04/24 | 1,938 | 1,969 | 1,928 | 1,937 | -9 | -0.5% | 16,100 |
2019/04/23 | 1,938 | 1,948 | 1,918 | 1,946 | +9 | +0.5% | 7,700 |
2019/04/22 | 1,960 | 1,965 | 1,920 | 1,937 | -23 | -1.2% | 15,800 |
2019/04/19 | 1,927 | 1,977 | 1,914 | 1,960 | +27 | +1.4% | 33,400 |
2019/04/18 | 1,909 | 1,935 | 1,885 | 1,933 | +17 | +0.9% | 27,100 |
2019/04/17 | 1,916 | 1,926 | 1,882 | 1,916 | ±0 | ±0% | 14,400 |
2019/04/16 | 1,923 | 1,926 | 1,897 | 1,916 | -20 | -1% | 10,900 |
2019/04/15 | 1,921 | 1,939 | 1,921 | 1,936 | +18 | +0.9% | 19,900 |
2019/04/12 | 1,868 | 1,918 | 1,865 | 1,918 | +55 | +3% | 23,100 |
2019/04/11 | 1,868 | 1,868 | 1,838 | 1,863 | -15 | -0.8% | 12,200 |
2019/04/10 | 1,843 | 1,883 | 1,840 | 1,878 | +36 | +2% | 18,700 |
2019/04/09 | 1,883 | 1,883 | 1,832 | 1,842 | -53 | -2.8% | 26,600 |
2019/04/08 | 1,895 | 1,912 | 1,885 | 1,895 | -4 | -0.2% | 13,200 |
2019/04/05 | 1,908 | 1,920 | 1,881 | 1,899 | -10 | -0.5% | 20,500 |
2019/04/04 | 1,920 | 1,920 | 1,899 | 1,909 | -22 | -1.1% | 13,900 |
2019/04/03 | 1,899 | 1,931 | 1,884 | 1,931 | +24 | +1.3% | 14,700 |
2019/04/02 | 1,948 | 1,948 | 1,900 | 1,907 | -36 | -1.9% | 12,500 |
2019/04/01 | 1,914 | 1,959 | 1,910 | 1,943 | +51 | +2.7% | 43,200 |
2019/03/29 | 1,890 | 1,919 | 1,882 | 1,892 | +7 | +0.4% | 13,200 |
2019/03/28 | 1,887 | 1,905 | 1,873 | 1,885 | -40 | -2.1% | 28,900 |
2019/03/27 | 1,903 | 1,929 | 1,892 | 1,925 | -57 | -2.9% | 38,200 |
2019/03/26 | 1,911 | 1,982 | 1,911 | 1,982 | +81 | +4.3% | 63,200 |
2019/03/25 | 1,907 | 1,907 | 1,877 | 1,901 | -46 | -2.4% | 34,400 |
2019/03/22 | 1,920 | 1,948 | 1,910 | 1,947 | +25 | +1.3% | 25,500 |
2019/03/20 | 1,902 | 1,939 | 1,901 | 1,922 | -7 | -0.4% | 22,500 |
2019/03/19 | 1,898 | 1,932 | 1,882 | 1,929 | +17 | +0.9% | 32,400 |
1301~
1350
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