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 |
---|---|---|---|---|---|---|---|
2018/05/24 | 2,770 | 2,835 | 2,734 | 2,759 | -13 | -0.5% | 57,100 |
2018/05/23 | 2,756 | 2,822 | 2,743 | 2,772 | +16 | +0.6% | 92,100 |
2018/05/22 | 2,728 | 2,757 | 2,702 | 2,756 | +37 | +1.4% | 72,000 |
2018/05/21 | 2,684 | 2,728 | 2,684 | 2,719 | +85 | +3.2% | 91,300 |
2018/05/18 | 2,591 | 2,645 | 2,591 | 2,634 | +45 | +1.7% | 48,600 |
2018/05/17 | 2,608 | 2,630 | 2,577 | 2,589 | -19 | -0.7% | 53,600 |
2018/05/16 | 2,622 | 2,649 | 2,598 | 2,608 | -30 | -1.1% | 31,400 |
2018/05/15 | 2,604 | 2,644 | 2,598 | 2,638 | +34 | +1.3% | 30,200 |
2018/05/14 | 2,650 | 2,672 | 2,590 | 2,604 | -60 | -2.3% | 67,200 |
2018/05/11 | 2,684 | 2,732 | 2,639 | 2,664 | -15 | -0.6% | 52,600 |
2018/05/10 | 2,761 | 2,761 | 2,670 | 2,679 | -72 | -2.6% | 57,400 |
2018/05/09 | 2,651 | 2,763 | 2,650 | 2,751 | +82 | +3.1% | 122,400 |
2018/05/08 | 2,667 | 2,686 | 2,623 | 2,669 | +9 | +0.3% | 65,100 |
2018/05/07 | 2,650 | 2,670 | 2,550 | 2,660 | +1 | ±0% | 82,500 |
2018/05/02 | 2,551 | 2,692 | 2,542 | 2,659 | +108 | +4.2% | 208,900 |
2018/05/01 | 2,436 | 2,588 | 2,413 | 2,551 | +112 | +4.6% | 230,700 |
2018/04/27 | 2,445 | 2,445 | 2,404 | 2,439 | +3 | +0.1% | 35,500 |
2018/04/26 | 2,429 | 2,445 | 2,406 | 2,436 | +12 | +0.5% | 48,100 |
2018/04/25 | 2,417 | 2,434 | 2,404 | 2,424 | +7 | +0.3% | 34,800 |
2018/04/24 | 2,398 | 2,428 | 2,391 | 2,417 | +15 | +0.6% | 25,100 |
2018/04/23 | 2,406 | 2,406 | 2,361 | 2,402 | +13 | +0.5% | 16,800 |
2018/04/20 | 2,383 | 2,418 | 2,380 | 2,389 | -4 | -0.2% | 19,500 |
2018/04/19 | 2,430 | 2,433 | 2,374 | 2,393 | -27 | -1.1% | 58,800 |
2018/04/18 | 2,434 | 2,436 | 2,399 | 2,420 | +1 | ±0% | 32,300 |
2018/04/17 | 2,433 | 2,438 | 2,388 | 2,419 | -3 | -0.1% | 19,900 |
2018/04/16 | 2,399 | 2,428 | 2,395 | 2,422 | +30 | +1.3% | 35,000 |
2018/04/13 | 2,384 | 2,402 | 2,334 | 2,392 | +11 | +0.5% | 44,700 |
2018/04/12 | 2,351 | 2,385 | 2,342 | 2,381 | +66 | +2.9% | 44,600 |
2018/04/11 | 2,413 | 2,413 | 2,285 | 2,315 | -83 | -3.5% | 70,300 |
2018/04/10 | 2,335 | 2,425 | 2,308 | 2,398 | +63 | +2.7% | 88,000 |
2018/04/09 | 2,301 | 2,353 | 2,288 | 2,335 | +13 | +0.6% | 56,400 |
2018/04/06 | 2,291 | 2,343 | 2,280 | 2,322 | +56 | +2.5% | 81,000 |
2018/04/05 | 2,311 | 2,311 | 2,262 | 2,266 | -45 | -1.9% | 40,700 |
2018/04/04 | 2,308 | 2,320 | 2,282 | 2,311 | +16 | +0.7% | 47,000 |
2018/04/03 | 2,231 | 2,308 | 2,226 | 2,295 | +42 | +1.9% | 33,000 |
2018/04/02 | 2,308 | 2,315 | 2,253 | 2,253 | -33 | -1.4% | 29,900 |
2018/03/30 | 2,290 | 2,293 | 2,271 | 2,286 | +24 | +1.1% | 20,800 |
2018/03/29 | 2,280 | 2,282 | 2,234 | 2,262 | +5 | +0.2% | 28,400 |
2018/03/28 | 2,188 | 2,262 | 2,186 | 2,257 | +14 | +0.6% | 36,800 |
2018/03/27 | 2,168 | 2,244 | 2,168 | 2,243 | +94 | +4.4% | 72,300 |
2018/03/26 | 2,141 | 2,155 | 2,077 | 2,149 | -21 | -1% | 74,500 |
2018/03/23 | 2,230 | 2,236 | 2,164 | 2,170 | -97 | -4.3% | 60,500 |
2018/03/22 | 2,240 | 2,282 | 2,238 | 2,267 | +17 | +0.8% | 38,000 |
2018/03/20 | 2,277 | 2,277 | 2,232 | 2,250 | -30 | -1.3% | 35,900 |
2018/03/19 | 2,304 | 2,307 | 2,262 | 2,280 | -40 | -1.7% | 31,900 |
2018/03/16 | 2,314 | 2,327 | 2,295 | 2,320 | +6 | +0.3% | 28,500 |
2018/03/15 | 2,305 | 2,334 | 2,296 | 2,314 | -13 | -0.6% | 20,700 |
2018/03/14 | 2,312 | 2,337 | 2,309 | 2,327 | -1 | ±0% | 32,300 |
2018/03/13 | 2,266 | 2,333 | 2,266 | 2,328 | +62 | +2.7% | 43,700 |
2018/03/12 | 2,266 | 2,289 | 2,245 | 2,266 | +3 | +0.1% | 41,700 |
1551~
1600
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