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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 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 |
| 2016/10/05 | 1,196 | 1,212 | 1,188 | 1,212 | +15 | +1.3% | 16,100 |
| 2016/10/04 | 1,204 | 1,204 | 1,189 | 1,197 | -1 | -0.1% | 11,200 |
| 2016/10/03 | 1,193 | 1,219 | 1,185 | 1,198 | +2 | +0.2% | 27,300 |
| 2016/09/30 | 1,204 | 1,221 | 1,192 | 1,196 | -26 | -2.1% | 17,000 |
| 2016/09/29 | 1,221 | 1,229 | 1,210 | 1,222 | +1 | +0.1% | 14,700 |
| 2016/09/28 | 1,210 | 1,226 | 1,196 | 1,221 | -14 | -1.1% | 20,800 |
| 2016/09/27 | 1,208 | 1,235 | 1,200 | 1,235 | +17 | +1.4% | 65,600 |
| 2016/09/26 | 1,218 | 1,220 | 1,207 | 1,218 | +8 | +0.7% | 28,300 |
| 2016/09/23 | 1,198 | 1,218 | 1,191 | 1,210 | +15 | +1.3% | 36,200 |
| 2016/09/21 | 1,167 | 1,195 | 1,167 | 1,195 | +23 | +2% | 18,500 |
| 2016/09/20 | 1,173 | 1,180 | 1,170 | 1,172 | -3 | -0.3% | 9,200 |
| 2016/09/16 | 1,162 | 1,180 | 1,162 | 1,175 | +7 | +0.6% | 14,300 |
1951～
2000
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
