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 |
---|---|---|---|---|---|---|---|
2018/10/17 | 1,955 | 1,989 | 1,943 | 1,950 | +35 | +1.8% | 77,300 |
2018/10/16 | 1,929 | 1,939 | 1,893 | 1,915 | -20 | -1% | 54,800 |
2018/10/15 | 2,000 | 2,000 | 1,935 | 1,935 | -68 | -3.4% | 64,100 |
2018/10/12 | 1,986 | 2,020 | 1,986 | 2,003 | +9 | +0.5% | 48,800 |
2018/10/11 | 1,990 | 2,011 | 1,954 | 1,994 | -56 | -2.7% | 106,800 |
2018/10/10 | 2,080 | 2,090 | 2,045 | 2,050 | -30 | -1.4% | 127,900 |
2018/10/09 | 2,087 | 2,106 | 2,061 | 2,080 | -5 | -0.2% | 91,500 |
2018/10/05 | 2,109 | 2,109 | 2,052 | 2,085 | -24 | -1.1% | 84,400 |
2018/10/04 | 2,199 | 2,199 | 2,034 | 2,109 | -59 | -2.7% | 151,200 |
2018/10/03 | 2,181 | 2,207 | 2,167 | 2,168 | -7 | -0.3% | 79,200 |
2018/10/02 | 2,193 | 2,209 | 2,175 | 2,175 | +9 | +0.4% | 87,400 |
2018/10/01 | 2,119 | 2,175 | 2,118 | 2,166 | +56 | +2.7% | 55,200 |
2018/09/28 | 2,141 | 2,161 | 2,104 | 2,110 | -4 | -0.2% | 58,900 |
2018/09/27 | 2,144 | 2,195 | 2,110 | 2,114 | -39 | -1.8% | 98,700 |
2018/09/26 | 2,110 | 2,159 | 2,109 | 2,153 | +17 | +0.8% | 61,600 |
2018/09/25 | 2,106 | 2,146 | 2,088 | 2,136 | +34 | +1.6% | 122,400 |
2018/09/21 | 2,091 | 2,134 | 2,085 | 2,102 | +25 | +1.2% | 104,000 |
2018/09/20 | 2,098 | 2,098 | 2,060 | 2,077 | -2 | -0.1% | 39,400 |
2018/09/19 | 2,044 | 2,092 | 2,033 | 2,079 | +44 | +2.2% | 66,200 |
2018/09/18 | 1,985 | 2,036 | 1,962 | 2,035 | +54 | +2.7% | 63,900 |
2018/09/14 | 2,000 | 2,025 | 1,979 | 1,981 | -4 | -0.2% | 81,900 |
2018/09/13 | 1,943 | 2,001 | 1,943 | 1,985 | +41 | +2.1% | 60,900 |
2018/09/12 | 1,979 | 1,979 | 1,923 | 1,944 | -17 | -0.9% | 82,700 |
2018/09/11 | 1,967 | 2,018 | 1,955 | 1,961 | -6 | -0.3% | 49,900 |
2018/09/10 | 1,960 | 1,974 | 1,950 | 1,967 | +7 | +0.4% | 39,500 |
2018/09/07 | 1,986 | 1,986 | 1,949 | 1,960 | -29 | -1.5% | 48,000 |
2018/09/06 | 2,029 | 2,029 | 1,982 | 1,989 | -43 | -2.1% | 52,800 |
2018/09/05 | 2,050 | 2,058 | 2,009 | 2,032 | +4 | +0.2% | 56,800 |
2018/09/04 | 2,000 | 2,037 | 1,984 | 2,028 | +22 | +1.1% | 52,000 |
2018/09/03 | 2,058 | 2,064 | 1,991 | 2,006 | -40 | -2% | 64,600 |
2018/08/31 | 2,045 | 2,064 | 2,024 | 2,046 | -9 | -0.4% | 61,800 |
2018/08/30 | 2,107 | 2,117 | 2,042 | 2,055 | -50 | -2.4% | 129,300 |
2018/08/29 | 2,050 | 2,107 | 2,050 | 2,105 | +49 | +2.4% | 59,900 |
2018/08/28 | 2,100 | 2,101 | 2,045 | 2,056 | -41 | -2% | 60,000 |
2018/08/27 | 2,013 | 2,120 | 2,013 | 2,097 | +86 | +4.3% | 116,400 |
2018/08/24 | 2,022 | 2,040 | 1,988 | 2,011 | -4 | -0.2% | 61,700 |
2018/08/23 | 1,954 | 2,017 | 1,954 | 2,015 | +70 | +3.6% | 76,200 |
2018/08/22 | 1,944 | 1,958 | 1,915 | 1,945 | -24 | -1.2% | 128,800 |
2018/08/21 | 1,962 | 1,982 | 1,940 | 1,969 | -2 | -0.1% | 87,700 |
2018/08/20 | 2,019 | 2,032 | 1,961 | 1,971 | -50 | -2.5% | 116,000 |
2018/08/17 | 2,020 | 2,027 | 1,988 | 2,021 | +32 | +1.6% | 71,300 |
2018/08/16 | 2,021 | 2,021 | 1,974 | 1,989 | -59 | -2.9% | 161,400 |
2018/08/15 | 2,122 | 2,135 | 2,036 | 2,048 | -74 | -3.5% | 107,400 |
2018/08/14 | 2,100 | 2,122 | 2,069 | 2,122 | +47 | +2.3% | 123,000 |
2018/08/13 | 2,121 | 2,138 | 2,042 | 2,075 | -110 | -5% | 206,000 |
2018/08/10 | 2,227 | 2,259 | 2,176 | 2,185 | -48 | -2.1% | 150,400 |
2018/08/09 | 2,185 | 2,242 | 2,157 | 2,233 | +48 | +2.2% | 156,100 |
2018/08/08 | 2,135 | 2,203 | 2,135 | 2,185 | +52 | +2.4% | 123,800 |
2018/08/07 | 2,140 | 2,165 | 2,115 | 2,133 | +13 | +0.6% | 99,000 |
2018/08/06 | 2,177 | 2,177 | 2,113 | 2,120 | -59 | -2.7% | 159,000 |
1451~
1500
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