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 |
---|---|---|---|---|---|---|---|
2017/03/03 | 1,760 | 1,773 | 1,751 | 1,756 | -7 | -0.4% | 12,700 |
2017/03/02 | 1,768 | 1,768 | 1,745 | 1,763 | +9 | +0.5% | 15,100 |
2017/03/01 | 1,741 | 1,763 | 1,726 | 1,754 | +9 | +0.5% | 12,900 |
2017/02/28 | 1,750 | 1,770 | 1,744 | 1,745 | -5 | -0.3% | 11,700 |
2017/02/27 | 1,764 | 1,764 | 1,736 | 1,750 | -20 | -1.1% | 16,500 |
2017/02/24 | 1,789 | 1,794 | 1,769 | 1,770 | -11 | -0.6% | 22,400 |
2017/02/23 | 1,759 | 1,788 | 1,759 | 1,781 | +22 | +1.3% | 40,000 |
2017/02/22 | 1,735 | 1,759 | 1,734 | 1,759 | +22 | +1.3% | 18,300 |
2017/02/21 | 1,732 | 1,741 | 1,732 | 1,737 | +5 | +0.3% | 19,400 |
2017/02/20 | 1,735 | 1,739 | 1,711 | 1,732 | -21 | -1.2% | 25,400 |
2017/02/17 | 1,726 | 1,762 | 1,708 | 1,753 | +15 | +0.9% | 33,900 |
2017/02/16 | 1,767 | 1,774 | 1,736 | 1,738 | -52 | -2.9% | 48,100 |
2017/02/15 | 1,793 | 1,800 | 1,787 | 1,790 | +9 | +0.5% | 28,800 |
2017/02/14 | 1,753 | 1,790 | 1,741 | 1,781 | +28 | +1.6% | 34,500 |
2017/02/13 | 1,759 | 1,779 | 1,735 | 1,753 | -7 | -0.4% | 31,800 |
2017/02/10 | 1,754 | 1,770 | 1,753 | 1,760 | +6 | +0.3% | 31,000 |
2017/02/09 | 1,779 | 1,779 | 1,740 | 1,754 | -35 | -2% | 28,200 |
2017/02/08 | 1,790 | 1,794 | 1,770 | 1,789 | -4 | -0.2% | 21,600 |
2017/02/07 | 1,811 | 1,820 | 1,786 | 1,793 | -16 | -0.9% | 38,300 |
2017/02/06 | 1,775 | 1,816 | 1,774 | 1,809 | +48 | +2.7% | 55,800 |
2017/02/03 | 1,740 | 1,770 | 1,728 | 1,761 | +31 | +1.8% | 29,000 |
2017/02/02 | 1,765 | 1,775 | 1,726 | 1,730 | -29 | -1.6% | 26,500 |
2017/02/01 | 1,730 | 1,769 | 1,692 | 1,759 | -12 | -0.7% | 58,000 |
2017/01/31 | 1,780 | 1,800 | 1,766 | 1,771 | -9 | -0.5% | 64,700 |
2017/01/30 | 1,737 | 1,780 | 1,721 | 1,780 | +43 | +2.5% | 42,100 |
2017/01/27 | 1,713 | 1,740 | 1,710 | 1,737 | +24 | +1.4% | 23,600 |
2017/01/26 | 1,720 | 1,730 | 1,702 | 1,713 | +6 | +0.4% | 18,800 |
2017/01/25 | 1,719 | 1,733 | 1,692 | 1,707 | +7 | +0.4% | 32,600 |
2017/01/24 | 1,660 | 1,700 | 1,653 | 1,700 | +30 | +1.8% | 29,900 |
2017/01/23 | 1,680 | 1,680 | 1,652 | 1,670 | -21 | -1.2% | 22,200 |
2017/01/20 | 1,680 | 1,697 | 1,660 | 1,691 | -4 | -0.2% | 19,400 |
2017/01/19 | 1,690 | 1,723 | 1,690 | 1,695 | +19 | +1.1% | 21,600 |
2017/01/18 | 1,680 | 1,685 | 1,657 | 1,676 | -26 | -1.5% | 21,300 |
2017/01/17 | 1,678 | 1,709 | 1,642 | 1,702 | +19 | +1.1% | 35,700 |
2017/01/16 | 1,716 | 1,750 | 1,678 | 1,683 | -22 | -1.3% | 63,500 |
2017/01/13 | 1,650 | 1,705 | 1,649 | 1,705 | +56 | +3.4% | 71,200 |
2017/01/12 | 1,627 | 1,650 | 1,603 | 1,649 | +26 | +1.6% | 41,200 |
2017/01/11 | 1,601 | 1,623 | 1,592 | 1,623 | +16 | +1% | 25,200 |
2017/01/10 | 1,618 | 1,626 | 1,603 | 1,607 | -4 | -0.2% | 15,900 |
2017/01/06 | 1,590 | 1,612 | 1,586 | 1,611 | +24 | +1.5% | 49,100 |
2017/01/05 | 1,571 | 1,596 | 1,548 | 1,587 | +15 | +1% | 43,200 |
2017/01/04 | 1,537 | 1,572 | 1,516 | 1,572 | +55 | +3.6% | 42,300 |
2016/12/30 | 1,500 | 1,521 | 1,488 | 1,517 | +21 | +1.4% | 17,700 |
2016/12/29 | 1,500 | 1,500 | 1,472 | 1,496 | -5 | -0.3% | 16,100 |
2016/12/28 | 1,493 | 1,501 | 1,485 | 1,501 | +12 | +0.8% | 25,000 |
2016/12/27 | 1,484 | 1,491 | 1,478 | 1,489 | +8 | +0.5% | 11,100 |
2016/12/26 | 1,504 | 1,504 | 1,418 | 1,481 | -13 | -0.9% | 32,200 |
2016/12/22 | 1,490 | 1,500 | 1,485 | 1,494 | -6 | -0.4% | 14,500 |
2016/12/21 | 1,503 | 1,510 | 1,494 | 1,500 | -3 | -0.2% | 12,000 |
2016/12/20 | 1,502 | 1,503 | 1,490 | 1,503 | ±0 | ±0% | 22,800 |
1851~
1900
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