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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,010 | 1,015 | 1,007 | 1,007 | ±0 | ±0% | 12,700 |
| 2010/08/03 | 1,023 | 1,025 | 1,007 | 1,007 | -11 | -1.1% | 14,500 |
| 2010/08/02 | 1,008 | 1,026 | 1,000 | 1,018 | +21 | +2.1% | 15,900 |
| 2010/07/30 | 1,006 | 1,020 | 994 | 997 | -9 | -0.9% | 7,300 |
| 2010/07/29 | 1,020 | 1,021 | 999 | 1,006 | -15 | -1.5% | 7,800 |
| 2010/07/28 | 1,018 | 1,028 | 1,015 | 1,021 | +3 | +0.3% | 11,100 |
| 2010/07/27 | 1,006 | 1,018 | 1,001 | 1,018 | +19 | +1.9% | 14,000 |
| 2010/07/26 | 989 | 1,006 | 989 | 999 | +12 | +1.2% | 9,400 |
| 2010/07/23 | 980 | 989 | 980 | 987 | +4 | +0.4% | 8,600 |
| 2010/07/22 | 983 | 987 | 982 | 983 | -3 | -0.3% | 3,500 |
| 2010/07/21 | 989 | 989 | 984 | 986 | ±0 | ±0% | 3,400 |
| 2010/07/20 | 979 | 989 | 974 | 986 | +6 | +0.6% | 5,700 |
| 2010/07/16 | 990 | 990 | 979 | 980 | -18 | -1.8% | 18,300 |
| 2010/07/15 | 998 | 998 | 997 | 998 | -7 | -0.7% | 2,500 |
| 2010/07/14 | 998 | 1,009 | 995 | 1,005 | +7 | +0.7% | 8,300 |
| 2010/07/13 | 1,001 | 1,007 | 998 | 998 | -3 | -0.3% | 5,100 |
| 2010/07/12 | 1,010 | 1,010 | 1,001 | 1,001 | -9 | -0.9% | 3,100 |
| 2010/07/09 | 1,007 | 1,014 | 999 | 1,010 | +3 | +0.3% | 10,400 |
| 2010/07/08 | 1,008 | 1,009 | 996 | 1,007 | +6 | +0.6% | 7,000 |
| 2010/07/07 | 1,003 | 1,003 | 992 | 1,001 | -3 | -0.3% | 7,500 |
| 2010/07/06 | 997 | 1,004 | 991 | 1,004 | +7 | +0.7% | 7,600 |
| 2010/07/05 | 995 | 1,007 | 991 | 997 | -4 | -0.4% | 7,000 |
| 2010/07/02 | 995 | 1,001 | 992 | 1,001 | +7 | +0.7% | 9,700 |
| 2010/07/01 | 989 | 996 | 988 | 994 | -18 | -1.8% | 7,200 |
| 2010/06/30 | 1,039 | 1,039 | 989 | 1,012 | -19 | -1.8% | 12,200 |
| 2010/06/29 | 1,040 | 1,042 | 1,031 | 1,031 | -9 | -0.9% | 2,400 |
| 2010/06/28 | 1,031 | 1,044 | 1,020 | 1,040 | +9 | +0.9% | 3,400 |
| 2010/06/25 | 1,014 | 1,041 | 1,008 | 1,031 | ±0 | ±0% | 4,100 |
| 2010/06/24 | 1,040 | 1,041 | 1,011 | 1,031 | -5 | -0.5% | 10,000 |
| 2010/06/23 | 1,020 | 1,040 | 1,020 | 1,036 | -4 | -0.4% | 6,500 |
| 2010/06/22 | 1,035 | 1,040 | 1,035 | 1,040 | +3 | +0.3% | 3,500 |
| 2010/06/21 | 1,003 | 1,037 | 1,003 | 1,037 | +28 | +2.8% | 10,300 |
| 2010/06/18 | 1,013 | 1,015 | 1,005 | 1,009 | -4 | -0.4% | 8,200 |
| 2010/06/17 | 1,017 | 1,017 | 1,000 | 1,013 | -4 | -0.4% | 3,700 |
| 2010/06/16 | 1,010 | 1,017 | 997 | 1,017 | +20 | +2% | 6,500 |
| 2010/06/15 | 1,000 | 1,006 | 996 | 997 | -4 | -0.4% | 4,900 |
| 2010/06/14 | 997 | 1,003 | 995 | 1,001 | +7 | +0.7% | 4,700 |
| 2010/06/11 | 998 | 998 | 990 | 994 | -4 | -0.4% | 26,200 |
| 2010/06/10 | 990 | 999 | 990 | 998 | ±0 | ±0% | 7,900 |
| 2010/06/09 | 990 | 1,006 | 987 | 998 | -3 | -0.3% | 5,000 |
| 2010/06/08 | 988 | 1,003 | 988 | 1,001 | +7 | +0.7% | 7,400 |
| 2010/06/07 | 998 | 999 | 992 | 994 | -9 | -0.9% | 5,300 |
| 2010/06/04 | 1,010 | 1,010 | 1,001 | 1,003 | -7 | -0.7% | 3,700 |
| 2010/06/03 | 1,001 | 1,011 | 991 | 1,010 | +10 | +1% | 7,700 |
| 2010/06/02 | 994 | 1,005 | 987 | 1,000 | +1 | +0.1% | 7,900 |
| 2010/06/01 | 1,000 | 1,002 | 990 | 999 | -1 | -0.1% | 7,700 |
| 2010/05/31 | 998 | 1,000 | 997 | 1,000 | +3 | +0.3% | 9,000 |
| 2010/05/28 | 990 | 1,005 | 986 | 997 | +11 | +1.1% | 12,200 |
| 2010/05/27 | 986 | 999 | 986 | 986 | -10 | -1% | 14,900 |
| 2010/05/26 | 987 | 1,005 | 986 | 996 | ±0 | ±0% | 15,500 |
3501～
3550
件表示中 / 3585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 | 149,900円 | +10.6% | +19.2% | 2.94% | 12.51倍 | 0.96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 |
| 堺化学 | 259,700円 | +6.0% | +69.6% | 4.81% | 9.80倍 | 0.56倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| 新日製薬 | 185,900円 | +4.9% | +10.2% | 2.80% | 12.65倍 | 1.81倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 北興化 | 134,900円 | +1.7% | -6.8% | 2.37% | 10.50倍 | 0.66倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| ニチバン | 193,300円 | +4.6% | +27.2% | 1.81% | 18.74倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
