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 |
---|---|---|---|---|---|---|---|
2016/12/19 | 1,510 | 1,514 | 1,497 | 1,503 | -6 | -0.4% | 23,200 |
2016/12/16 | 1,500 | 1,510 | 1,490 | 1,509 | +11 | +0.7% | 19,700 |
2016/12/15 | 1,492 | 1,526 | 1,480 | 1,498 | -4 | -0.3% | 39,300 |
2016/12/14 | 1,522 | 1,522 | 1,492 | 1,502 | -29 | -1.9% | 24,100 |
2016/12/13 | 1,499 | 1,549 | 1,496 | 1,531 | +39 | +2.6% | 65,100 |
2016/12/12 | 1,425 | 1,492 | 1,420 | 1,492 | +78 | +5.5% | 60,000 |
2016/12/09 | 1,400 | 1,414 | 1,400 | 1,414 | +14 | +1% | 25,100 |
2016/12/08 | 1,400 | 1,402 | 1,390 | 1,400 | +3 | +0.2% | 20,300 |
2016/12/07 | 1,407 | 1,407 | 1,385 | 1,397 | -6 | -0.4% | 17,800 |
2016/12/06 | 1,399 | 1,408 | 1,390 | 1,403 | +3 | +0.2% | 22,900 |
2016/12/05 | 1,411 | 1,413 | 1,390 | 1,400 | -11 | -0.8% | 17,000 |
2016/12/02 | 1,441 | 1,441 | 1,405 | 1,411 | -29 | -2% | 27,100 |
2016/12/01 | 1,400 | 1,442 | 1,400 | 1,440 | +47 | +3.4% | 44,700 |
2016/11/30 | 1,398 | 1,400 | 1,388 | 1,393 | -6 | -0.4% | 17,000 |
2016/11/29 | 1,380 | 1,399 | 1,372 | 1,399 | +24 | +1.7% | 35,000 |
2016/11/28 | 1,343 | 1,375 | 1,335 | 1,375 | +43 | +3.2% | 36,000 |
2016/11/25 | 1,338 | 1,339 | 1,320 | 1,332 | -7 | -0.5% | 14,900 |
2016/11/24 | 1,339 | 1,342 | 1,332 | 1,339 | +1 | +0.1% | 15,600 |
2016/11/22 | 1,301 | 1,340 | 1,301 | 1,338 | +23 | +1.7% | 24,800 |
2016/11/21 | 1,320 | 1,325 | 1,313 | 1,315 | -3 | -0.2% | 9,100 |
2016/11/18 | 1,337 | 1,344 | 1,318 | 1,318 | -20 | -1.5% | 15,000 |
2016/11/17 | 1,338 | 1,345 | 1,323 | 1,338 | +1 | +0.1% | 25,200 |
2016/11/16 | 1,310 | 1,340 | 1,303 | 1,337 | +35 | +2.7% | 27,400 |
2016/11/15 | 1,305 | 1,305 | 1,288 | 1,302 | -5 | -0.4% | 12,500 |
2016/11/14 | 1,297 | 1,320 | 1,296 | 1,307 | +8 | +0.6% | 13,200 |
2016/11/11 | 1,288 | 1,314 | 1,283 | 1,299 | +11 | +0.9% | 27,800 |
2016/11/10 | 1,280 | 1,301 | 1,275 | 1,288 | +34 | +2.7% | 21,700 |
2016/11/09 | 1,280 | 1,310 | 1,241 | 1,254 | -22 | -1.7% | 34,800 |
2016/11/08 | 1,271 | 1,278 | 1,268 | 1,276 | +13 | +1% | 8,600 |
2016/11/07 | 1,251 | 1,268 | 1,251 | 1,263 | +7 | +0.6% | 13,700 |
2016/11/04 | 1,270 | 1,271 | 1,253 | 1,256 | -32 | -2.5% | 18,400 |
2016/11/02 | 1,288 | 1,301 | 1,286 | 1,288 | -22 | -1.7% | 13,400 |
2016/11/01 | 1,294 | 1,312 | 1,284 | 1,310 | +14 | +1.1% | 12,500 |
2016/10/31 | 1,301 | 1,319 | 1,293 | 1,296 | -21 | -1.6% | 21,900 |
2016/10/28 | 1,311 | 1,336 | 1,306 | 1,317 | -8 | -0.6% | 37,700 |
2016/10/27 | 1,333 | 1,350 | 1,310 | 1,325 | -4 | -0.3% | 55,700 |
2016/10/26 | 1,310 | 1,338 | 1,305 | 1,329 | +25 | +1.9% | 52,200 |
2016/10/25 | 1,272 | 1,304 | 1,272 | 1,304 | +62 | +5% | 77,600 |
2016/10/24 | 1,234 | 1,243 | 1,232 | 1,242 | +13 | +1.1% | 9,300 |
2016/10/21 | 1,235 | 1,241 | 1,225 | 1,229 | -6 | -0.5% | 12,900 |
2016/10/20 | 1,230 | 1,235 | 1,223 | 1,235 | +4 | +0.3% | 12,300 |
2016/10/19 | 1,223 | 1,231 | 1,220 | 1,231 | +4 | +0.3% | 9,800 |
2016/10/18 | 1,224 | 1,229 | 1,221 | 1,227 | +6 | +0.5% | 9,400 |
2016/10/17 | 1,218 | 1,229 | 1,212 | 1,221 | -1 | -0.1% | 17,400 |
2016/10/14 | 1,222 | 1,224 | 1,217 | 1,222 | ±0 | ±0% | 7,000 |
2016/10/13 | 1,209 | 1,223 | 1,209 | 1,222 | +20 | +1.7% | 12,600 |
2016/10/12 | 1,206 | 1,216 | 1,200 | 1,202 | -4 | -0.3% | 10,200 |
2016/10/11 | 1,223 | 1,223 | 1,196 | 1,206 | -6 | -0.5% | 15,900 |
2016/10/07 | 1,211 | 1,212 | 1,200 | 1,212 | -4 | -0.3% | 11,700 |
2016/10/06 | 1,214 | 1,219 | 1,205 | 1,216 | +4 | +0.3% | 17,700 |
1901~
1950
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