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 |
---|---|---|---|---|---|---|---|
2015/04/30 | 1,047 | 1,049 | 1,042 | 1,047 | ±0 | ±0% | 20,400 |
2015/04/28 | 1,048 | 1,048 | 1,042 | 1,047 | +4 | +0.4% | 15,900 |
2015/04/27 | 1,038 | 1,045 | 1,037 | 1,043 | +7 | +0.7% | 15,900 |
2015/04/24 | 1,036 | 1,039 | 1,032 | 1,036 | +1 | +0.1% | 12,800 |
2015/04/23 | 1,036 | 1,036 | 1,031 | 1,035 | +1 | +0.1% | 8,800 |
2015/04/22 | 1,045 | 1,047 | 1,030 | 1,034 | -7 | -0.7% | 29,000 |
2015/04/21 | 1,042 | 1,044 | 1,032 | 1,041 | -1 | -0.1% | 12,800 |
2015/04/20 | 1,039 | 1,048 | 1,036 | 1,042 | +3 | +0.3% | 10,600 |
2015/04/17 | 1,041 | 1,045 | 1,037 | 1,039 | -2 | -0.2% | 11,500 |
2015/04/16 | 1,040 | 1,045 | 1,032 | 1,041 | -2 | -0.2% | 17,900 |
2015/04/15 | 1,044 | 1,047 | 1,042 | 1,043 | -1 | -0.1% | 10,800 |
2015/04/14 | 1,044 | 1,044 | 1,039 | 1,044 | +3 | +0.3% | 13,400 |
2015/04/13 | 1,032 | 1,044 | 1,030 | 1,041 | +5 | +0.5% | 13,600 |
2015/04/10 | 1,044 | 1,044 | 1,031 | 1,036 | -1 | -0.1% | 20,500 |
2015/04/09 | 1,042 | 1,042 | 1,033 | 1,037 | -4 | -0.4% | 7,500 |
2015/04/08 | 1,034 | 1,042 | 1,025 | 1,041 | +13 | +1.3% | 24,700 |
2015/04/07 | 1,024 | 1,034 | 1,024 | 1,028 | +1 | +0.1% | 20,800 |
2015/04/06 | 1,030 | 1,031 | 1,024 | 1,027 | -1 | -0.1% | 10,800 |
2015/04/03 | 1,038 | 1,038 | 1,020 | 1,028 | -5 | -0.5% | 18,200 |
2015/04/02 | 1,026 | 1,038 | 1,017 | 1,033 | +16 | +1.6% | 27,700 |
2015/04/01 | 1,021 | 1,023 | 1,011 | 1,017 | -4 | -0.4% | 30,600 |
2015/03/31 | 1,030 | 1,030 | 1,021 | 1,021 | -4 | -0.4% | 16,300 |
2015/03/30 | 1,028 | 1,028 | 1,022 | 1,025 | -3 | -0.3% | 17,700 |
2015/03/27 | 1,050 | 1,050 | 1,026 | 1,028 | -37 | -3.5% | 42,500 |
2015/03/26 | 1,058 | 1,070 | 1,057 | 1,065 | +7 | +0.7% | 59,800 |
2015/03/25 | 1,055 | 1,058 | 1,054 | 1,058 | +1 | +0.1% | 19,500 |
2015/03/24 | 1,058 | 1,060 | 1,053 | 1,057 | ±0 | ±0% | 27,600 |
2015/03/23 | 1,060 | 1,060 | 1,055 | 1,057 | +1 | +0.1% | 25,700 |
2015/03/20 | 1,052 | 1,057 | 1,051 | 1,056 | +5 | +0.5% | 21,000 |
2015/03/19 | 1,053 | 1,056 | 1,050 | 1,051 | -2 | -0.2% | 20,900 |
2015/03/18 | 1,055 | 1,055 | 1,052 | 1,053 | -2 | -0.2% | 15,900 |
2015/03/17 | 1,060 | 1,060 | 1,055 | 1,055 | -3 | -0.3% | 26,400 |
2015/03/16 | 1,057 | 1,059 | 1,056 | 1,058 | +5 | +0.5% | 17,500 |
2015/03/13 | 1,057 | 1,057 | 1,050 | 1,053 | +3 | +0.3% | 34,800 |
2015/03/12 | 1,047 | 1,055 | 1,045 | 1,050 | +6 | +0.6% | 22,500 |
2015/03/11 | 1,040 | 1,045 | 1,040 | 1,044 | +3 | +0.3% | 19,000 |
2015/03/10 | 1,042 | 1,044 | 1,040 | 1,041 | +1 | +0.1% | 17,100 |
2015/03/09 | 1,040 | 1,040 | 1,036 | 1,040 | +2 | +0.2% | 9,500 |
2015/03/06 | 1,034 | 1,039 | 1,032 | 1,038 | +4 | +0.4% | 12,000 |
2015/03/05 | 1,035 | 1,038 | 1,032 | 1,034 | +3 | +0.3% | 8,400 |
2015/03/04 | 1,030 | 1,038 | 1,030 | 1,031 | ±0 | ±0% | 15,800 |
2015/03/03 | 1,034 | 1,039 | 1,031 | 1,031 | -2 | -0.2% | 13,900 |
2015/03/02 | 1,033 | 1,038 | 1,030 | 1,033 | +3 | +0.3% | 7,800 |
2015/02/27 | 1,040 | 1,040 | 1,030 | 1,030 | -10 | -1% | 14,800 |
2015/02/26 | 1,039 | 1,040 | 1,035 | 1,040 | +7 | +0.7% | 13,100 |
2015/02/25 | 1,040 | 1,040 | 1,031 | 1,033 | +1 | +0.1% | 6,100 |
2015/02/24 | 1,035 | 1,037 | 1,028 | 1,032 | +4 | +0.4% | 12,400 |
2015/02/23 | 1,028 | 1,036 | 1,024 | 1,028 | -14 | -1.3% | 27,500 |
2015/02/20 | 1,039 | 1,044 | 1,039 | 1,042 | +3 | +0.3% | 18,300 |
2015/02/19 | 1,025 | 1,039 | 1,025 | 1,039 | +9 | +0.9% | 16,200 |
2301~
2350
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