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 |
---|---|---|---|---|---|---|---|
2015/09/28 | 1,010 | 1,028 | 998 | 1,012 | -18 | -1.7% | 30,600 |
2015/09/25 | 1,010 | 1,030 | 1,007 | 1,030 | +24 | +2.4% | 45,600 |
2015/09/24 | 1,007 | 1,020 | 1,006 | 1,006 | -4 | -0.4% | 20,700 |
2015/09/18 | 1,035 | 1,035 | 1,010 | 1,010 | -22 | -2.1% | 23,500 |
2015/09/17 | 1,020 | 1,034 | 1,018 | 1,032 | +12 | +1.2% | 14,700 |
2015/09/16 | 1,033 | 1,034 | 1,017 | 1,020 | -4 | -0.4% | 11,500 |
2015/09/15 | 1,021 | 1,034 | 1,021 | 1,024 | +9 | +0.9% | 13,000 |
2015/09/14 | 1,030 | 1,036 | 1,013 | 1,015 | -6 | -0.6% | 11,200 |
2015/09/11 | 1,010 | 1,025 | 1,010 | 1,021 | +7 | +0.7% | 26,700 |
2015/09/10 | 1,017 | 1,028 | 1,007 | 1,014 | -9 | -0.9% | 17,100 |
2015/09/09 | 1,020 | 1,023 | 1,008 | 1,023 | +22 | +2.2% | 20,000 |
2015/09/08 | 1,011 | 1,011 | 1,001 | 1,001 | -4 | -0.4% | 11,800 |
2015/09/07 | 1,000 | 1,012 | 1,000 | 1,005 | +5 | +0.5% | 16,700 |
2015/09/04 | 1,006 | 1,007 | 1,000 | 1,000 | -5 | -0.5% | 21,800 |
2015/09/03 | 1,011 | 1,017 | 1,005 | 1,005 | +4 | +0.4% | 10,600 |
2015/09/02 | 1,005 | 1,020 | 1,000 | 1,001 | -10 | -1% | 18,300 |
2015/09/01 | 1,037 | 1,037 | 1,011 | 1,011 | -21 | -2% | 21,200 |
2015/08/31 | 1,050 | 1,053 | 1,030 | 1,032 | -4 | -0.4% | 19,600 |
2015/08/28 | 1,036 | 1,040 | 1,021 | 1,036 | +20 | +2% | 16,400 |
2015/08/27 | 1,030 | 1,066 | 1,016 | 1,016 | -5 | -0.5% | 35,300 |
2015/08/26 | 1,005 | 1,027 | 1,005 | 1,021 | +19 | +1.9% | 22,700 |
2015/08/25 | 1,000 | 1,063 | 995 | 1,002 | -18 | -1.8% | 37,000 |
2015/08/24 | 1,055 | 1,059 | 1,020 | 1,020 | -46 | -4.3% | 36,700 |
2015/08/21 | 1,075 | 1,077 | 1,065 | 1,066 | -16 | -1.5% | 25,700 |
2015/08/20 | 1,084 | 1,092 | 1,082 | 1,082 | -2 | -0.2% | 13,800 |
2015/08/19 | 1,085 | 1,092 | 1,084 | 1,084 | ±0 | ±0% | 11,700 |
2015/08/18 | 1,094 | 1,098 | 1,084 | 1,084 | -9 | -0.8% | 13,500 |
2015/08/17 | 1,095 | 1,100 | 1,090 | 1,093 | +3 | +0.3% | 8,700 |
2015/08/14 | 1,089 | 1,094 | 1,086 | 1,090 | +7 | +0.6% | 8,400 |
2015/08/13 | 1,092 | 1,100 | 1,080 | 1,083 | -9 | -0.8% | 16,500 |
2015/08/12 | 1,101 | 1,102 | 1,092 | 1,092 | -9 | -0.8% | 13,300 |
2015/08/11 | 1,109 | 1,109 | 1,090 | 1,101 | -2 | -0.2% | 17,700 |
2015/08/10 | 1,098 | 1,106 | 1,085 | 1,103 | +14 | +1.3% | 21,900 |
2015/08/07 | 1,089 | 1,094 | 1,080 | 1,089 | ±0 | ±0% | 11,000 |
2015/08/06 | 1,090 | 1,095 | 1,086 | 1,089 | +3 | +0.3% | 12,500 |
2015/08/05 | 1,081 | 1,090 | 1,073 | 1,086 | +7 | +0.6% | 10,000 |
2015/08/04 | 1,085 | 1,087 | 1,072 | 1,079 | +2 | +0.2% | 9,300 |
2015/08/03 | 1,073 | 1,081 | 1,073 | 1,077 | +5 | +0.5% | 8,200 |
2015/07/31 | 1,092 | 1,092 | 1,062 | 1,072 | -4 | -0.4% | 22,000 |
2015/07/30 | 1,100 | 1,119 | 1,060 | 1,076 | -22 | -2% | 43,500 |
2015/07/29 | 1,100 | 1,105 | 1,087 | 1,098 | +3 | +0.3% | 18,300 |
2015/07/28 | 1,089 | 1,102 | 1,073 | 1,095 | +6 | +0.6% | 24,500 |
2015/07/27 | 1,090 | 1,096 | 1,088 | 1,089 | +3 | +0.3% | 15,300 |
2015/07/24 | 1,084 | 1,086 | 1,081 | 1,086 | -2 | -0.2% | 7,600 |
2015/07/23 | 1,081 | 1,091 | 1,081 | 1,088 | +4 | +0.4% | 8,200 |
2015/07/22 | 1,093 | 1,093 | 1,080 | 1,084 | -9 | -0.8% | 6,900 |
2015/07/21 | 1,089 | 1,099 | 1,085 | 1,093 | +14 | +1.3% | 14,800 |
2015/07/17 | 1,086 | 1,086 | 1,075 | 1,079 | -3 | -0.3% | 4,900 |
2015/07/16 | 1,082 | 1,087 | 1,076 | 1,082 | +3 | +0.3% | 9,300 |
2015/07/15 | 1,095 | 1,095 | 1,068 | 1,079 | -6 | -0.6% | 27,600 |
2201~
2250
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