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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 2,256 | 2,309 | 2,245 | 2,263 | +2 | +0.1% | 56,900 |
2018/03/08 | 2,342 | 2,348 | 2,256 | 2,261 | -60 | -2.6% | 80,600 |
2018/03/07 | 2,362 | 2,386 | 2,315 | 2,321 | -51 | -2.2% | 65,300 |
2018/03/06 | 2,330 | 2,394 | 2,315 | 2,372 | +74 | +3.2% | 74,200 |
2018/03/05 | 2,287 | 2,342 | 2,277 | 2,298 | -3 | -0.1% | 60,200 |
2018/03/02 | 2,262 | 2,311 | 2,241 | 2,301 | -5 | -0.2% | 60,200 |
2018/03/01 | 2,340 | 2,340 | 2,302 | 2,306 | -29 | -1.2% | 56,200 |
2018/02/28 | 2,316 | 2,350 | 2,314 | 2,335 | +28 | +1.2% | 46,500 |
2018/02/27 | 2,352 | 2,362 | 2,302 | 2,307 | -29 | -1.2% | 90,600 |
2018/02/26 | 2,345 | 2,352 | 2,309 | 2,336 | +14 | +0.6% | 47,500 |
2018/02/23 | 2,363 | 2,372 | 2,311 | 2,322 | -41 | -1.7% | 69,600 |
2018/02/22 | 2,378 | 2,380 | 2,281 | 2,363 | -3 | -0.1% | 139,400 |
2018/02/21 | 2,253 | 2,375 | 2,224 | 2,366 | +147 | +6.6% | 189,000 |
2018/02/20 | 2,250 | 2,254 | 2,181 | 2,219 | ±0 | ±0% | 156,700 |
2018/02/19 | 2,117 | 2,283 | 2,117 | 2,219 | +180 | +8.8% | 338,400 |
2018/02/16 | 2,058 | 2,070 | 2,024 | 2,039 | -14 | -0.7% | 122,500 |
2018/02/15 | 2,106 | 2,119 | 2,046 | 2,053 | -48 | -2.3% | 147,000 |
2018/02/14 | 2,077 | 2,128 | 2,055 | 2,101 | +27 | +1.3% | 88,300 |
2018/02/13 | 2,156 | 2,160 | 2,062 | 2,074 | -63 | -2.9% | 166,900 |
2018/02/09 | 2,103 | 2,150 | 2,101 | 2,137 | -59 | -2.7% | 129,800 |
2018/02/08 | 2,245 | 2,245 | 2,193 | 2,196 | -26 | -1.2% | 100,200 |
2018/02/07 | 2,340 | 2,351 | 2,222 | 2,222 | -11 | -0.5% | 93,400 |
2018/02/06 | 2,286 | 2,286 | 2,172 | 2,233 | -173 | -7.2% | 122,300 |
2018/02/05 | 2,434 | 2,434 | 2,401 | 2,406 | -83 | -3.3% | 88,300 |
2018/02/02 | 2,509 | 2,515 | 2,470 | 2,489 | -18 | -0.7% | 69,900 |
2018/02/01 | 2,525 | 2,554 | 2,487 | 2,507 | +20 | +0.8% | 156,900 |
2018/01/31 | 2,765 | 2,771 | 2,478 | 2,487 | -269 | -9.8% | 277,200 |
2018/01/30 | 2,807 | 2,826 | 2,756 | 2,756 | -47 | -1.7% | 39,600 |
2018/01/29 | 2,804 | 2,830 | 2,786 | 2,803 | +9 | +0.3% | 24,200 |
2018/01/26 | 2,815 | 2,834 | 2,785 | 2,794 | -19 | -0.7% | 25,900 |
2018/01/25 | 2,830 | 2,834 | 2,798 | 2,813 | -13 | -0.5% | 30,600 |
2018/01/24 | 2,826 | 2,846 | 2,801 | 2,826 | -19 | -0.7% | 20,500 |
2018/01/23 | 2,831 | 2,872 | 2,825 | 2,845 | +16 | +0.6% | 24,600 |
2018/01/22 | 2,812 | 2,851 | 2,812 | 2,829 | +17 | +0.6% | 28,900 |
2018/01/19 | 2,834 | 2,881 | 2,808 | 2,812 | -1 | ±0% | 38,800 |
2018/01/18 | 2,898 | 2,927 | 2,811 | 2,813 | -85 | -2.9% | 59,600 |
2018/01/17 | 2,881 | 2,922 | 2,840 | 2,898 | +17 | +0.6% | 73,100 |
2018/01/16 | 2,843 | 2,889 | 2,834 | 2,881 | +20 | +0.7% | 48,400 |
2018/01/15 | 2,879 | 2,879 | 2,820 | 2,861 | +9 | +0.3% | 46,000 |
2018/01/12 | 2,845 | 2,876 | 2,791 | 2,852 | +7 | +0.2% | 96,100 |
2018/01/11 | 2,780 | 2,853 | 2,759 | 2,845 | +68 | +2.4% | 96,100 |
2018/01/10 | 2,800 | 2,800 | 2,750 | 2,777 | +54 | +2% | 80,700 |
2018/01/09 | 2,733 | 2,736 | 2,700 | 2,723 | -10 | -0.4% | 51,400 |
2018/01/05 | 2,730 | 2,749 | 2,710 | 2,733 | +11 | +0.4% | 34,100 |
2018/01/04 | 2,739 | 2,755 | 2,700 | 2,722 | +21 | +0.8% | 73,900 |
2017/12/29 | 2,739 | 2,795 | 2,689 | 2,701 | -29 | -1.1% | 87,300 |
2017/12/28 | 2,810 | 2,823 | 2,724 | 2,730 | -78 | -2.8% | 83,400 |
2017/12/27 | 2,857 | 2,864 | 2,802 | 2,808 | -44 | -1.5% | 44,700 |
2017/12/26 | 2,850 | 2,895 | 2,826 | 2,852 | +30 | +1.1% | 57,800 |
2017/12/25 | 2,706 | 2,826 | 2,705 | 2,822 | +119 | +4.4% | 90,500 |
1601~
1650
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