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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,758 | 1,778 | 1,758 | 1,776 | +27 | +1.5% | 26,200 |
| 2017/04/26 | 1,750 | 1,762 | 1,742 | 1,749 | +12 | +0.7% | 19,100 |
| 2017/04/25 | 1,734 | 1,744 | 1,721 | 1,737 | +16 | +0.9% | 13,200 |
| 2017/04/24 | 1,740 | 1,742 | 1,718 | 1,721 | +2 | +0.1% | 17,100 |
| 2017/04/21 | 1,698 | 1,733 | 1,690 | 1,719 | +21 | +1.2% | 17,600 |
| 2017/04/20 | 1,694 | 1,704 | 1,692 | 1,698 | +4 | +0.2% | 10,300 |
| 2017/04/19 | 1,689 | 1,717 | 1,689 | 1,694 | +5 | +0.3% | 15,400 |
| 2017/04/18 | 1,698 | 1,706 | 1,687 | 1,689 | -1 | -0.1% | 14,800 |
| 2017/04/17 | 1,670 | 1,707 | 1,670 | 1,690 | +5 | +0.3% | 17,800 |
| 2017/04/14 | 1,698 | 1,710 | 1,675 | 1,685 | -23 | -1.3% | 18,600 |
| 2017/04/13 | 1,693 | 1,716 | 1,681 | 1,708 | ±0 | ±0% | 19,900 |
| 2017/04/12 | 1,728 | 1,728 | 1,708 | 1,708 | -36 | -2.1% | 16,500 |
| 2017/04/11 | 1,770 | 1,770 | 1,724 | 1,744 | -26 | -1.5% | 26,400 |
| 2017/04/10 | 1,775 | 1,805 | 1,770 | 1,770 | -18 | -1% | 18,800 |
| 2017/04/07 | 1,782 | 1,803 | 1,778 | 1,788 | +6 | +0.3% | 29,000 |
| 2017/04/06 | 1,806 | 1,815 | 1,782 | 1,782 | -24 | -1.3% | 36,500 |
| 2017/04/05 | 1,800 | 1,825 | 1,800 | 1,806 | +2 | +0.1% | 18,500 |
| 2017/04/04 | 1,815 | 1,823 | 1,803 | 1,804 | -21 | -1.2% | 22,300 |
| 2017/04/03 | 1,805 | 1,837 | 1,805 | 1,825 | +16 | +0.9% | 21,500 |
| 2017/03/31 | 1,830 | 1,845 | 1,809 | 1,809 | -31 | -1.7% | 38,000 |
| 2017/03/30 | 1,841 | 1,850 | 1,832 | 1,840 | -14 | -0.8% | 22,600 |
| 2017/03/29 | 1,850 | 1,855 | 1,840 | 1,854 | -23 | -1.2% | 23,500 |
| 2017/03/28 | 1,882 | 1,887 | 1,858 | 1,877 | -5 | -0.3% | 58,300 |
| 2017/03/27 | 1,888 | 1,900 | 1,879 | 1,882 | +1 | +0.1% | 32,600 |
| 2017/03/24 | 1,840 | 1,886 | 1,833 | 1,881 | +48 | +2.6% | 39,700 |
| 2017/03/23 | 1,830 | 1,840 | 1,815 | 1,833 | +3 | +0.2% | 19,000 |
| 2017/03/22 | 1,805 | 1,835 | 1,805 | 1,830 | -8 | -0.4% | 23,800 |
| 2017/03/21 | 1,798 | 1,840 | 1,798 | 1,838 | +28 | +1.5% | 40,000 |
| 2017/03/17 | 1,787 | 1,816 | 1,787 | 1,810 | +8 | +0.4% | 27,000 |
| 2017/03/16 | 1,798 | 1,803 | 1,786 | 1,802 | +2 | +0.1% | 17,900 |
| 2017/03/15 | 1,824 | 1,824 | 1,800 | 1,800 | -22 | -1.2% | 16,500 |
| 2017/03/14 | 1,812 | 1,824 | 1,806 | 1,822 | +10 | +0.6% | 29,800 |
| 2017/03/13 | 1,800 | 1,816 | 1,800 | 1,812 | +3 | +0.2% | 17,700 |
| 2017/03/10 | 1,797 | 1,818 | 1,797 | 1,809 | +24 | +1.3% | 50,300 |
| 2017/03/09 | 1,777 | 1,785 | 1,770 | 1,785 | +6 | +0.3% | 17,500 |
| 2017/03/08 | 1,761 | 1,780 | 1,754 | 1,779 | +2 | +0.1% | 15,200 |
| 2017/03/07 | 1,760 | 1,779 | 1,754 | 1,777 | +13 | +0.7% | 16,800 |
| 2017/03/06 | 1,750 | 1,767 | 1,750 | 1,764 | +8 | +0.5% | 14,200 |
| 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 |
1851～
1900
件表示中 / 3586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 | 150,000円 | +10.6% | +19.2% | 2.93% | 12.52倍 | 0.97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 |
| 堺化学 | 259,300円 | +6.0% | +69.6% | 4.82% | 9.78倍 | 0.55倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| 新日製薬 | 186,700円 | +4.9% | +10.2% | 2.79% | 12.70倍 | 1.81倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 一工薬 | 380,500円 | +15.7% | +142.7% | 2.37% | 14.57倍 | 0.96倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 石原ケミカル | 260,400円 | +11.6% | +26.2% | 1.54% | 17.01倍 | 1.63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
