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 |
---|---|---|---|---|---|---|---|
2016/07/22 | 1,152 | 1,160 | 1,152 | 1,160 | -4 | -0.3% | 5,400 |
2016/07/21 | 1,170 | 1,170 | 1,161 | 1,164 | -6 | -0.5% | 3,500 |
2016/07/20 | 1,152 | 1,170 | 1,152 | 1,170 | +9 | +0.8% | 4,800 |
2016/07/19 | 1,173 | 1,173 | 1,158 | 1,161 | -9 | -0.8% | 4,700 |
2016/07/15 | 1,174 | 1,175 | 1,167 | 1,170 | +5 | +0.4% | 14,800 |
2016/07/14 | 1,163 | 1,170 | 1,159 | 1,165 | +8 | +0.7% | 19,000 |
2016/07/13 | 1,160 | 1,164 | 1,152 | 1,157 | +11 | +1% | 12,300 |
2016/07/12 | 1,145 | 1,159 | 1,143 | 1,146 | +3 | +0.3% | 18,600 |
2016/07/11 | 1,122 | 1,146 | 1,122 | 1,143 | +22 | +2% | 11,500 |
2016/07/08 | 1,135 | 1,145 | 1,121 | 1,121 | -22 | -1.9% | 13,700 |
2016/07/07 | 1,136 | 1,146 | 1,129 | 1,143 | +8 | +0.7% | 15,500 |
2016/07/06 | 1,129 | 1,136 | 1,122 | 1,135 | +6 | +0.5% | 10,800 |
2016/07/05 | 1,130 | 1,133 | 1,120 | 1,129 | +4 | +0.4% | 8,700 |
2016/07/04 | 1,120 | 1,130 | 1,112 | 1,125 | +3 | +0.3% | 6,100 |
2016/07/01 | 1,118 | 1,127 | 1,107 | 1,122 | +10 | +0.9% | 10,900 |
2016/06/30 | 1,144 | 1,144 | 1,102 | 1,112 | +12 | +1.1% | 10,500 |
2016/06/29 | 1,100 | 1,110 | 1,091 | 1,100 | +16 | +1.5% | 5,800 |
2016/06/28 | 1,080 | 1,109 | 1,080 | 1,084 | -1 | -0.1% | 9,200 |
2016/06/27 | 1,065 | 1,096 | 1,065 | 1,085 | +21 | +2% | 11,000 |
2016/06/24 | 1,140 | 1,140 | 1,051 | 1,064 | -56 | -5% | 21,800 |
2016/06/23 | 1,105 | 1,124 | 1,091 | 1,120 | +14 | +1.3% | 10,800 |
2016/06/22 | 1,104 | 1,109 | 1,096 | 1,106 | +2 | +0.2% | 6,500 |
2016/06/21 | 1,090 | 1,107 | 1,074 | 1,104 | +14 | +1.3% | 7,700 |
2016/06/20 | 1,088 | 1,103 | 1,086 | 1,090 | +2 | +0.2% | 7,700 |
2016/06/17 | 1,100 | 1,100 | 1,081 | 1,088 | +9 | +0.8% | 8,500 |
2016/06/16 | 1,096 | 1,096 | 1,074 | 1,079 | -19 | -1.7% | 10,400 |
2016/06/15 | 1,098 | 1,111 | 1,097 | 1,098 | ±0 | ±0% | 11,800 |
2016/06/14 | 1,108 | 1,120 | 1,097 | 1,098 | -14 | -1.3% | 13,100 |
2016/06/13 | 1,136 | 1,136 | 1,109 | 1,112 | -24 | -2.1% | 11,200 |
2016/06/10 | 1,145 | 1,145 | 1,130 | 1,136 | -9 | -0.8% | 21,200 |
2016/06/09 | 1,138 | 1,147 | 1,132 | 1,145 | -1 | -0.1% | 8,200 |
2016/06/08 | 1,137 | 1,148 | 1,137 | 1,146 | +1 | +0.1% | 3,500 |
2016/06/07 | 1,140 | 1,146 | 1,140 | 1,145 | +9 | +0.8% | 2,800 |
2016/06/06 | 1,141 | 1,141 | 1,124 | 1,136 | -26 | -2.2% | 9,400 |
2016/06/03 | 1,147 | 1,167 | 1,140 | 1,162 | +15 | +1.3% | 6,700 |
2016/06/02 | 1,143 | 1,157 | 1,137 | 1,147 | -16 | -1.4% | 7,600 |
2016/06/01 | 1,174 | 1,174 | 1,160 | 1,163 | -13 | -1.1% | 6,100 |
2016/05/31 | 1,166 | 1,178 | 1,163 | 1,176 | +9 | +0.8% | 7,200 |
2016/05/30 | 1,162 | 1,172 | 1,158 | 1,167 | -2 | -0.2% | 6,600 |
2016/05/27 | 1,173 | 1,173 | 1,163 | 1,169 | -1 | -0.1% | 4,100 |
2016/05/26 | 1,164 | 1,179 | 1,164 | 1,170 | +9 | +0.8% | 13,700 |
2016/05/25 | 1,162 | 1,164 | 1,154 | 1,161 | +8 | +0.7% | 5,200 |
2016/05/24 | 1,159 | 1,159 | 1,146 | 1,153 | -3 | -0.3% | 5,000 |
2016/05/23 | 1,146 | 1,157 | 1,138 | 1,156 | +18 | +1.6% | 9,400 |
2016/05/20 | 1,137 | 1,148 | 1,130 | 1,138 | +1 | +0.1% | 11,100 |
2016/05/19 | 1,135 | 1,145 | 1,128 | 1,137 | +1 | +0.1% | 5,500 |
2016/05/18 | 1,147 | 1,147 | 1,128 | 1,136 | -9 | -0.8% | 5,000 |
2016/05/17 | 1,146 | 1,148 | 1,132 | 1,145 | +6 | +0.5% | 7,200 |
2016/05/16 | 1,141 | 1,153 | 1,136 | 1,139 | -6 | -0.5% | 6,800 |
2016/05/13 | 1,135 | 1,153 | 1,128 | 1,145 | ±0 | ±0% | 13,800 |
2001~
2050
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