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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 1,897 | 1,918 | 1,886 | 1,912 | +13 | +0.7% | 33,400 |
2019/03/15 | 1,879 | 1,903 | 1,878 | 1,899 | +20 | +1.1% | 27,500 |
2019/03/14 | 1,890 | 1,893 | 1,871 | 1,879 | -4 | -0.2% | 25,500 |
2019/03/13 | 1,886 | 1,915 | 1,877 | 1,883 | -14 | -0.7% | 9,900 |
2019/03/12 | 1,900 | 1,908 | 1,881 | 1,897 | +18 | +1% | 23,400 |
2019/03/11 | 1,841 | 1,882 | 1,835 | 1,879 | +34 | +1.8% | 16,700 |
2019/03/08 | 1,853 | 1,870 | 1,828 | 1,845 | -45 | -2.4% | 33,900 |
2019/03/07 | 1,916 | 1,938 | 1,871 | 1,890 | -26 | -1.4% | 25,600 |
2019/03/06 | 1,935 | 1,935 | 1,891 | 1,916 | -26 | -1.3% | 34,200 |
2019/03/05 | 1,962 | 1,979 | 1,939 | 1,942 | -39 | -2% | 17,900 |
2019/03/04 | 2,000 | 2,001 | 1,970 | 1,981 | +4 | +0.2% | 16,700 |
2019/03/01 | 1,990 | 1,990 | 1,938 | 1,977 | -1 | -0.1% | 27,500 |
2019/02/28 | 1,990 | 2,008 | 1,950 | 1,978 | -21 | -1.1% | 51,400 |
2019/02/27 | 1,995 | 2,067 | 1,988 | 1,999 | +21 | +1.1% | 60,200 |
2019/02/26 | 1,958 | 1,979 | 1,941 | 1,978 | +21 | +1.1% | 22,200 |
2019/02/25 | 1,935 | 1,960 | 1,920 | 1,957 | +44 | +2.3% | 16,900 |
2019/02/22 | 1,948 | 1,955 | 1,900 | 1,913 | -34 | -1.7% | 25,300 |
2019/02/21 | 1,920 | 1,967 | 1,895 | 1,947 | +27 | +1.4% | 28,100 |
2019/02/20 | 1,908 | 1,947 | 1,905 | 1,920 | +12 | +0.6% | 29,300 |
2019/02/19 | 1,895 | 1,923 | 1,870 | 1,908 | +15 | +0.8% | 26,900 |
2019/02/18 | 1,893 | 1,930 | 1,869 | 1,893 | +15 | +0.8% | 32,000 |
2019/02/15 | 1,854 | 1,881 | 1,829 | 1,878 | +13 | +0.7% | 15,200 |
2019/02/14 | 1,876 | 1,883 | 1,850 | 1,865 | -18 | -1% | 19,100 |
2019/02/13 | 1,917 | 1,938 | 1,836 | 1,883 | -26 | -1.4% | 35,300 |
2019/02/12 | 1,850 | 1,950 | 1,840 | 1,909 | +69 | +3.8% | 61,400 |
2019/02/08 | 1,815 | 1,887 | 1,815 | 1,840 | +20 | +1.1% | 60,900 |
2019/02/07 | 1,840 | 1,840 | 1,802 | 1,820 | -42 | -2.3% | 29,100 |
2019/02/06 | 1,811 | 1,879 | 1,800 | 1,862 | +47 | +2.6% | 47,200 |
2019/02/05 | 1,840 | 1,870 | 1,802 | 1,815 | -13 | -0.7% | 30,900 |
2019/02/04 | 1,826 | 1,842 | 1,777 | 1,828 | -2 | -0.1% | 49,600 |
2019/02/01 | 1,720 | 1,884 | 1,720 | 1,830 | +78 | +4.5% | 122,900 |
2019/01/31 | 1,766 | 1,787 | 1,738 | 1,752 | -14 | -0.8% | 53,800 |
2019/01/30 | 1,726 | 1,803 | 1,724 | 1,766 | +26 | +1.5% | 56,600 |
2019/01/29 | 1,750 | 1,750 | 1,701 | 1,740 | -10 | -0.6% | 51,600 |
2019/01/28 | 1,780 | 1,780 | 1,747 | 1,750 | -19 | -1.1% | 45,100 |
2019/01/25 | 1,761 | 1,789 | 1,758 | 1,769 | -9 | -0.5% | 44,100 |
2019/01/24 | 1,800 | 1,800 | 1,767 | 1,778 | -27 | -1.5% | 41,500 |
2019/01/23 | 1,787 | 1,837 | 1,763 | 1,805 | +2 | +0.1% | 39,900 |
2019/01/22 | 1,840 | 1,864 | 1,797 | 1,803 | -49 | -2.6% | 35,700 |
2019/01/21 | 1,829 | 1,873 | 1,829 | 1,852 | +25 | +1.4% | 16,300 |
2019/01/18 | 1,836 | 1,878 | 1,821 | 1,827 | -9 | -0.5% | 33,600 |
2019/01/17 | 1,810 | 1,837 | 1,785 | 1,836 | +50 | +2.8% | 29,300 |
2019/01/16 | 1,820 | 1,823 | 1,773 | 1,786 | -35 | -1.9% | 42,800 |
2019/01/15 | 1,800 | 1,862 | 1,793 | 1,821 | +10 | +0.6% | 60,200 |
2019/01/11 | 1,831 | 1,840 | 1,797 | 1,811 | -19 | -1% | 36,300 |
2019/01/10 | 1,850 | 1,864 | 1,816 | 1,830 | -30 | -1.6% | 27,700 |
2019/01/09 | 1,895 | 1,895 | 1,847 | 1,860 | -35 | -1.8% | 39,200 |
2019/01/08 | 1,863 | 1,920 | 1,825 | 1,895 | +41 | +2.2% | 39,000 |
2019/01/07 | 1,880 | 1,922 | 1,850 | 1,854 | -5 | -0.3% | 41,300 |
2019/01/04 | 1,820 | 1,876 | 1,761 | 1,859 | +1 | +0.1% | 35,800 |
1351~
1400
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