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 |
---|---|---|---|---|---|---|---|
2016/05/12 | 1,160 | 1,164 | 1,136 | 1,145 | -17 | -1.5% | 9,100 |
2016/05/11 | 1,169 | 1,169 | 1,154 | 1,162 | -6 | -0.5% | 8,400 |
2016/05/10 | 1,167 | 1,176 | 1,153 | 1,168 | +8 | +0.7% | 22,000 |
2016/05/09 | 1,162 | 1,165 | 1,149 | 1,160 | -2 | -0.2% | 10,200 |
2016/05/06 | 1,145 | 1,165 | 1,122 | 1,162 | +20 | +1.8% | 29,800 |
2016/05/02 | 1,076 | 1,156 | 1,074 | 1,142 | +41 | +3.7% | 59,300 |
2016/04/28 | 1,094 | 1,118 | 1,076 | 1,101 | +7 | +0.6% | 18,800 |
2016/04/27 | 1,106 | 1,113 | 1,078 | 1,094 | -12 | -1.1% | 11,500 |
2016/04/26 | 1,100 | 1,110 | 1,095 | 1,106 | +14 | +1.3% | 4,000 |
2016/04/25 | 1,119 | 1,119 | 1,092 | 1,092 | -13 | -1.2% | 6,400 |
2016/04/22 | 1,098 | 1,109 | 1,093 | 1,105 | +7 | +0.6% | 7,200 |
2016/04/21 | 1,099 | 1,115 | 1,094 | 1,098 | +12 | +1.1% | 16,000 |
2016/04/20 | 1,087 | 1,100 | 1,084 | 1,086 | +5 | +0.5% | 11,800 |
2016/04/19 | 1,076 | 1,081 | 1,062 | 1,081 | +23 | +2.2% | 6,300 |
2016/04/18 | 1,059 | 1,081 | 1,043 | 1,058 | -23 | -2.1% | 14,400 |
2016/04/15 | 1,065 | 1,100 | 1,062 | 1,081 | +12 | +1.1% | 11,000 |
2016/04/14 | 1,057 | 1,070 | 1,046 | 1,069 | +22 | +2.1% | 18,900 |
2016/04/13 | 1,059 | 1,059 | 1,042 | 1,047 | +1 | +0.1% | 11,800 |
2016/04/12 | 1,049 | 1,060 | 1,045 | 1,046 | -1 | -0.1% | 13,100 |
2016/04/11 | 1,059 | 1,069 | 1,040 | 1,047 | -11 | -1% | 10,900 |
2016/04/08 | 1,056 | 1,069 | 1,052 | 1,058 | -6 | -0.6% | 14,900 |
2016/04/07 | 1,065 | 1,080 | 1,056 | 1,064 | -7 | -0.7% | 7,900 |
2016/04/06 | 1,073 | 1,086 | 1,063 | 1,071 | +1 | +0.1% | 7,600 |
2016/04/05 | 1,107 | 1,107 | 1,070 | 1,070 | -43 | -3.9% | 12,300 |
2016/04/04 | 1,071 | 1,122 | 1,061 | 1,113 | +44 | +4.1% | 25,400 |
2016/04/01 | 1,135 | 1,135 | 1,069 | 1,069 | -45 | -4% | 23,500 |
2016/03/31 | 1,111 | 1,130 | 1,107 | 1,114 | +3 | +0.3% | 18,600 |
2016/03/30 | 1,119 | 1,131 | 1,106 | 1,111 | -13 | -1.2% | 17,000 |
2016/03/29 | 1,120 | 1,133 | 1,113 | 1,124 | -32 | -2.8% | 19,900 |
2016/03/28 | 1,154 | 1,156 | 1,140 | 1,156 | +4 | +0.3% | 54,100 |
2016/03/25 | 1,156 | 1,161 | 1,152 | 1,152 | ±0 | ±0% | 10,700 |
2016/03/24 | 1,171 | 1,176 | 1,147 | 1,152 | -19 | -1.6% | 32,000 |
2016/03/23 | 1,191 | 1,191 | 1,164 | 1,171 | -20 | -1.7% | 12,500 |
2016/03/22 | 1,162 | 1,191 | 1,155 | 1,191 | +49 | +4.3% | 32,500 |
2016/03/18 | 1,154 | 1,154 | 1,123 | 1,142 | -20 | -1.7% | 23,400 |
2016/03/17 | 1,176 | 1,176 | 1,152 | 1,162 | -1 | -0.1% | 8,000 |
2016/03/16 | 1,169 | 1,179 | 1,163 | 1,163 | -6 | -0.5% | 9,400 |
2016/03/15 | 1,156 | 1,172 | 1,152 | 1,169 | +13 | +1.1% | 11,700 |
2016/03/14 | 1,150 | 1,164 | 1,145 | 1,156 | +10 | +0.9% | 19,100 |
2016/03/11 | 1,121 | 1,146 | 1,120 | 1,146 | +18 | +1.6% | 23,800 |
2016/03/10 | 1,125 | 1,139 | 1,123 | 1,128 | +5 | +0.4% | 11,200 |
2016/03/09 | 1,119 | 1,128 | 1,112 | 1,123 | +4 | +0.4% | 9,700 |
2016/03/08 | 1,114 | 1,134 | 1,110 | 1,119 | +9 | +0.8% | 15,500 |
2016/03/07 | 1,113 | 1,120 | 1,103 | 1,110 | -11 | -1% | 12,800 |
2016/03/04 | 1,115 | 1,124 | 1,111 | 1,121 | +6 | +0.5% | 6,000 |
2016/03/03 | 1,100 | 1,117 | 1,100 | 1,115 | +9 | +0.8% | 11,200 |
2016/03/02 | 1,104 | 1,123 | 1,104 | 1,106 | +12 | +1.1% | 9,200 |
2016/03/01 | 1,083 | 1,103 | 1,083 | 1,094 | +11 | +1% | 5,800 |
2016/02/29 | 1,118 | 1,118 | 1,083 | 1,083 | -20 | -1.8% | 15,500 |
2016/02/26 | 1,100 | 1,110 | 1,100 | 1,103 | +9 | +0.8% | 6,900 |
2051~
2100
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