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 |
---|---|---|---|---|---|---|---|
2017/07/28 | 2,698 | 2,699 | 2,642 | 2,666 | -32 | -1.2% | 47,300 |
2017/07/27 | 2,686 | 2,725 | 2,686 | 2,698 | +15 | +0.6% | 40,400 |
2017/07/26 | 2,735 | 2,740 | 2,658 | 2,683 | -45 | -1.6% | 37,000 |
2017/07/25 | 2,731 | 2,736 | 2,683 | 2,728 | -9 | -0.3% | 52,100 |
2017/07/24 | 2,733 | 2,747 | 2,702 | 2,737 | -3 | -0.1% | 43,600 |
2017/07/21 | 2,764 | 2,775 | 2,716 | 2,740 | -35 | -1.3% | 52,500 |
2017/07/20 | 2,721 | 2,799 | 2,721 | 2,775 | +59 | +2.2% | 52,100 |
2017/07/19 | 2,690 | 2,742 | 2,687 | 2,716 | +21 | +0.8% | 50,400 |
2017/07/18 | 2,702 | 2,714 | 2,642 | 2,695 | -18 | -0.7% | 72,300 |
2017/07/14 | 2,679 | 2,729 | 2,669 | 2,713 | +66 | +2.5% | 63,700 |
2017/07/13 | 2,700 | 2,700 | 2,629 | 2,647 | -27 | -1% | 43,500 |
2017/07/12 | 2,685 | 2,685 | 2,620 | 2,674 | +16 | +0.6% | 84,100 |
2017/07/11 | 2,560 | 2,658 | 2,549 | 2,658 | +118 | +4.6% | 90,700 |
2017/07/10 | 2,505 | 2,560 | 2,499 | 2,540 | +35 | +1.4% | 38,200 |
2017/07/07 | 2,560 | 2,560 | 2,503 | 2,505 | -59 | -2.3% | 67,100 |
2017/07/06 | 2,551 | 2,597 | 2,545 | 2,564 | -7 | -0.3% | 48,300 |
2017/07/05 | 2,512 | 2,573 | 2,488 | 2,571 | +56 | +2.2% | 81,200 |
2017/07/04 | 2,527 | 2,533 | 2,475 | 2,515 | -21 | -0.8% | 94,800 |
2017/07/03 | 2,633 | 2,633 | 2,522 | 2,536 | -98 | -3.7% | 101,000 |
2017/06/30 | 2,623 | 2,645 | 2,580 | 2,634 | -18 | -0.7% | 47,400 |
2017/06/29 | 2,668 | 2,700 | 2,642 | 2,652 | -5 | -0.2% | 44,500 |
2017/06/28 | 2,700 | 2,727 | 2,647 | 2,657 | -9 | -0.3% | 81,900 |
2017/06/27 | 2,715 | 2,725 | 2,618 | 2,666 | -44 | -1.6% | 100,400 |
2017/06/26 | 2,600 | 2,710 | 2,582 | 2,710 | +120 | +4.6% | 74,700 |
2017/06/23 | 2,550 | 2,626 | 2,550 | 2,590 | +54 | +2.1% | 81,400 |
2017/06/22 | 2,559 | 2,565 | 2,522 | 2,536 | -27 | -1.1% | 56,300 |
2017/06/21 | 2,532 | 2,576 | 2,529 | 2,563 | +2 | +0.1% | 74,700 |
2017/06/20 | 2,480 | 2,564 | 2,455 | 2,561 | +101 | +4.1% | 162,900 |
2017/06/19 | 2,400 | 2,460 | 2,399 | 2,460 | +34 | +1.4% | 105,200 |
2017/06/16 | 2,400 | 2,444 | 2,352 | 2,426 | +35 | +1.5% | 85,900 |
2017/06/15 | 2,330 | 2,399 | 2,326 | 2,391 | +54 | +2.3% | 66,500 |
2017/06/14 | 2,322 | 2,342 | 2,301 | 2,337 | +10 | +0.4% | 46,500 |
2017/06/13 | 2,283 | 2,333 | 2,283 | 2,327 | +6 | +0.3% | 40,900 |
2017/06/12 | 2,338 | 2,338 | 2,276 | 2,321 | -51 | -2.2% | 78,800 |
2017/06/09 | 2,378 | 2,392 | 2,354 | 2,372 | -12 | -0.5% | 69,700 |
2017/06/08 | 2,378 | 2,430 | 2,363 | 2,384 | +6 | +0.3% | 67,100 |
2017/06/07 | 2,412 | 2,412 | 2,345 | 2,378 | -32 | -1.3% | 61,100 |
2017/06/06 | 2,400 | 2,425 | 2,345 | 2,410 | +30 | +1.3% | 76,300 |
2017/06/05 | 2,288 | 2,390 | 2,287 | 2,380 | +92 | +4% | 74,200 |
2017/06/02 | 2,450 | 2,450 | 2,272 | 2,288 | -140 | -5.8% | 140,400 |
2017/06/01 | 2,412 | 2,469 | 2,376 | 2,428 | +43 | +1.8% | 97,600 |
2017/05/31 | 2,330 | 2,412 | 2,307 | 2,385 | +87 | +3.8% | 86,200 |
2017/05/30 | 2,339 | 2,345 | 2,284 | 2,298 | -14 | -0.6% | 58,000 |
2017/05/29 | 2,260 | 2,329 | 2,260 | 2,312 | +60 | +2.7% | 60,900 |
2017/05/26 | 2,200 | 2,284 | 2,189 | 2,252 | +75 | +3.4% | 73,200 |
2017/05/25 | 2,236 | 2,275 | 2,173 | 2,177 | -56 | -2.5% | 89,300 |
2017/05/24 | 2,130 | 2,234 | 2,116 | 2,233 | +141 | +6.7% | 103,200 |
2017/05/23 | 2,065 | 2,105 | 2,054 | 2,092 | +39 | +1.9% | 60,600 |
2017/05/22 | 2,006 | 2,059 | 2,006 | 2,053 | +51 | +2.5% | 40,100 |
2017/05/19 | 1,985 | 2,006 | 1,980 | 2,002 | +32 | +1.6% | 37,500 |
1751~
1800
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