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 |
---|---|---|---|---|---|---|---|
2015/12/10 | 1,125 | 1,140 | 1,117 | 1,117 | -24 | -2.1% | 19,100 |
2015/12/09 | 1,145 | 1,154 | 1,115 | 1,141 | -4 | -0.3% | 28,100 |
2015/12/08 | 1,168 | 1,178 | 1,130 | 1,145 | -21 | -1.8% | 39,400 |
2015/12/07 | 1,129 | 1,168 | 1,129 | 1,166 | +37 | +3.3% | 45,500 |
2015/12/04 | 1,139 | 1,139 | 1,110 | 1,129 | -12 | -1.1% | 20,700 |
2015/12/03 | 1,125 | 1,146 | 1,125 | 1,141 | +9 | +0.8% | 33,900 |
2015/12/02 | 1,130 | 1,138 | 1,122 | 1,132 | -8 | -0.7% | 17,200 |
2015/12/01 | 1,135 | 1,140 | 1,111 | 1,140 | +5 | +0.4% | 37,500 |
2015/11/30 | 1,104 | 1,140 | 1,104 | 1,135 | +31 | +2.8% | 51,100 |
2015/11/27 | 1,100 | 1,111 | 1,095 | 1,104 | +2 | +0.2% | 18,600 |
2015/11/26 | 1,095 | 1,107 | 1,093 | 1,102 | +13 | +1.2% | 34,300 |
2015/11/25 | 1,091 | 1,097 | 1,075 | 1,089 | -2 | -0.2% | 22,800 |
2015/11/24 | 1,094 | 1,094 | 1,078 | 1,091 | +2 | +0.2% | 34,400 |
2015/11/20 | 1,073 | 1,091 | 1,071 | 1,089 | +18 | +1.7% | 47,700 |
2015/11/19 | 1,061 | 1,072 | 1,058 | 1,071 | +14 | +1.3% | 19,200 |
2015/11/18 | 1,051 | 1,060 | 1,051 | 1,057 | +7 | +0.7% | 16,900 |
2015/11/17 | 1,041 | 1,050 | 1,036 | 1,050 | +13 | +1.3% | 22,300 |
2015/11/16 | 1,031 | 1,041 | 1,031 | 1,037 | -2 | -0.2% | 10,200 |
2015/11/13 | 1,044 | 1,049 | 1,035 | 1,039 | -5 | -0.5% | 15,700 |
2015/11/12 | 1,033 | 1,045 | 1,032 | 1,044 | +12 | +1.2% | 25,300 |
2015/11/11 | 1,025 | 1,040 | 1,025 | 1,032 | +6 | +0.6% | 13,700 |
2015/11/10 | 1,034 | 1,034 | 1,010 | 1,026 | -8 | -0.8% | 15,400 |
2015/11/09 | 1,018 | 1,038 | 1,018 | 1,034 | +17 | +1.7% | 22,400 |
2015/11/06 | 1,014 | 1,018 | 1,010 | 1,017 | +5 | +0.5% | 18,900 |
2015/11/05 | 1,016 | 1,020 | 1,012 | 1,012 | -9 | -0.9% | 23,200 |
2015/11/04 | 1,033 | 1,035 | 1,021 | 1,021 | -5 | -0.5% | 20,700 |
2015/11/02 | 1,024 | 1,030 | 1,016 | 1,026 | -10 | -1% | 21,000 |
2015/10/30 | 1,024 | 1,038 | 1,018 | 1,036 | +26 | +2.6% | 37,400 |
2015/10/29 | 1,014 | 1,021 | 1,010 | 1,010 | -5 | -0.5% | 24,400 |
2015/10/28 | 1,012 | 1,016 | 1,012 | 1,015 | +3 | +0.3% | 13,400 |
2015/10/27 | 1,015 | 1,022 | 1,012 | 1,012 | -6 | -0.6% | 10,000 |
2015/10/26 | 1,031 | 1,031 | 1,017 | 1,018 | -8 | -0.8% | 16,500 |
2015/10/23 | 1,030 | 1,031 | 1,024 | 1,026 | -1 | -0.1% | 12,400 |
2015/10/22 | 1,028 | 1,032 | 1,025 | 1,027 | -3 | -0.3% | 6,300 |
2015/10/21 | 1,018 | 1,030 | 1,017 | 1,030 | +11 | +1.1% | 9,400 |
2015/10/20 | 1,020 | 1,022 | 1,015 | 1,019 | -1 | -0.1% | 5,500 |
2015/10/19 | 1,025 | 1,025 | 1,015 | 1,020 | -5 | -0.5% | 4,700 |
2015/10/16 | 1,027 | 1,028 | 1,021 | 1,025 | +1 | +0.1% | 6,900 |
2015/10/15 | 1,011 | 1,025 | 1,011 | 1,024 | +13 | +1.3% | 8,300 |
2015/10/14 | 1,016 | 1,022 | 1,011 | 1,011 | -14 | -1.4% | 8,200 |
2015/10/13 | 1,018 | 1,025 | 1,018 | 1,025 | -3 | -0.3% | 8,100 |
2015/10/09 | 1,012 | 1,028 | 1,012 | 1,028 | +10 | +1% | 11,500 |
2015/10/08 | 1,027 | 1,032 | 1,013 | 1,018 | -13 | -1.3% | 6,600 |
2015/10/07 | 1,028 | 1,034 | 1,021 | 1,031 | +5 | +0.5% | 15,700 |
2015/10/06 | 1,011 | 1,026 | 1,011 | 1,026 | +15 | +1.5% | 15,700 |
2015/10/05 | 1,017 | 1,017 | 1,007 | 1,011 | -5 | -0.5% | 9,300 |
2015/10/02 | 1,016 | 1,018 | 1,010 | 1,016 | -1 | -0.1% | 8,000 |
2015/10/01 | 1,010 | 1,022 | 1,001 | 1,017 | +9 | +0.9% | 15,100 |
2015/09/30 | 1,003 | 1,009 | 1,000 | 1,008 | +10 | +1% | 7,400 |
2015/09/29 | 1,009 | 1,009 | 997 | 998 | -14 | -1.4% | 16,400 |
2151~
2200
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