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 |
---|---|---|---|---|---|---|---|
2014/09/17 | 1,003 | 1,010 | 1,003 | 1,009 | +2 | +0.2% | 8,100 |
2014/09/16 | 1,005 | 1,008 | 1,004 | 1,007 | -1 | -0.1% | 14,100 |
2014/09/12 | 1,005 | 1,010 | 1,002 | 1,008 | -6 | -0.6% | 36,800 |
2014/09/11 | 1,019 | 1,019 | 1,012 | 1,014 | -4 | -0.4% | 9,200 |
2014/09/10 | 1,015 | 1,020 | 1,015 | 1,018 | +3 | +0.3% | 13,000 |
2014/09/09 | 1,012 | 1,021 | 1,012 | 1,015 | -5 | -0.5% | 12,100 |
2014/09/08 | 1,021 | 1,022 | 1,018 | 1,020 | +3 | +0.3% | 15,900 |
2014/09/05 | 1,014 | 1,017 | 1,007 | 1,017 | +7 | +0.7% | 24,600 |
2014/09/04 | 1,014 | 1,014 | 1,007 | 1,010 | -4 | -0.4% | 9,800 |
2014/09/03 | 1,015 | 1,015 | 1,010 | 1,014 | -1 | -0.1% | 9,000 |
2014/09/02 | 1,014 | 1,015 | 1,007 | 1,015 | +5 | +0.5% | 19,100 |
2014/09/01 | 1,004 | 1,012 | 1,000 | 1,010 | +8 | +0.8% | 25,300 |
2014/08/29 | 1,015 | 1,015 | 1,001 | 1,002 | -9 | -0.9% | 21,600 |
2014/08/28 | 1,003 | 1,019 | 999 | 1,011 | +10 | +1% | 27,900 |
2014/08/27 | 1,007 | 1,021 | 994 | 1,001 | -1 | -0.1% | 48,900 |
2014/08/26 | 1,006 | 1,006 | 1,000 | 1,002 | -3 | -0.3% | 14,200 |
2014/08/25 | 1,005 | 1,005 | 1,003 | 1,005 | +4 | +0.4% | 12,000 |
2014/08/22 | 1,003 | 1,004 | 999 | 1,001 | +1 | +0.1% | 16,800 |
2014/08/21 | 997 | 1,003 | 997 | 1,000 | +3 | +0.3% | 13,300 |
2014/08/20 | 999 | 1,005 | 997 | 997 | -3 | -0.3% | 10,500 |
2014/08/19 | 1,006 | 1,007 | 996 | 1,000 | -6 | -0.6% | 15,500 |
2014/08/18 | 1,003 | 1,010 | 1,000 | 1,006 | +3 | +0.3% | 5,000 |
2014/08/15 | 1,010 | 1,010 | 1,000 | 1,003 | -2 | -0.2% | 7,300 |
2014/08/14 | 1,008 | 1,008 | 1,002 | 1,005 | +1 | +0.1% | 4,600 |
2014/08/13 | 999 | 1,004 | 995 | 1,004 | +5 | +0.5% | 5,400 |
2014/08/12 | 1,002 | 1,003 | 998 | 999 | +4 | +0.4% | 7,700 |
2014/08/11 | 998 | 998 | 992 | 995 | +4 | +0.4% | 6,500 |
2014/08/08 | 993 | 997 | 991 | 991 | -2 | -0.2% | 10,500 |
2014/08/07 | 999 | 1,000 | 991 | 993 | -4 | -0.4% | 10,000 |
2014/08/06 | 999 | 1,001 | 997 | 997 | -2 | -0.2% | 8,000 |
2014/08/05 | 999 | 1,001 | 999 | 999 | ±0 | ±0% | 7,600 |
2014/08/04 | 1,000 | 1,004 | 999 | 999 | -1 | -0.1% | 9,500 |
2014/08/01 | 1,000 | 1,004 | 1,000 | 1,000 | -2 | -0.2% | 10,200 |
2014/07/31 | 1,004 | 1,009 | 1,001 | 1,002 | -2 | -0.2% | 5,700 |
2014/07/30 | 1,006 | 1,006 | 1,002 | 1,004 | -4 | -0.4% | 17,100 |
2014/07/29 | 1,007 | 1,008 | 1,005 | 1,008 | +1 | +0.1% | 5,000 |
2014/07/28 | 1,010 | 1,011 | 1,005 | 1,007 | -3 | -0.3% | 4,800 |
2014/07/25 | 1,009 | 1,010 | 1,005 | 1,010 | +4 | +0.4% | 4,600 |
2014/07/24 | 1,013 | 1,013 | 1,003 | 1,006 | -2 | -0.2% | 6,100 |
2014/07/23 | 1,006 | 1,011 | 1,004 | 1,008 | -1 | -0.1% | 7,200 |
2014/07/22 | 1,000 | 1,010 | 1,000 | 1,009 | +5 | +0.5% | 8,700 |
2014/07/18 | 1,005 | 1,006 | 1,000 | 1,004 | -2 | -0.2% | 5,600 |
2014/07/17 | 1,001 | 1,007 | 1,000 | 1,006 | +5 | +0.5% | 6,900 |
2014/07/16 | 1,003 | 1,010 | 1,000 | 1,001 | -8 | -0.8% | 14,800 |
2014/07/15 | 1,006 | 1,010 | 1,005 | 1,009 | +3 | +0.3% | 7,000 |
2014/07/14 | 1,010 | 1,011 | 1,005 | 1,006 | -4 | -0.4% | 4,900 |
2014/07/11 | 1,006 | 1,012 | 1,002 | 1,010 | +2 | +0.2% | 11,200 |
2014/07/10 | 1,011 | 1,012 | 1,008 | 1,008 | -3 | -0.3% | 5,900 |
2014/07/09 | 1,007 | 1,013 | 1,005 | 1,011 | -2 | -0.2% | 5,200 |
2014/07/08 | 1,011 | 1,016 | 1,003 | 1,013 | +3 | +0.3% | 13,800 |
2451~
2500
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