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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 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 |
| 2010/05/25 | 991 | 999 | 987 | 996 | +5 | +0.5% | 13,300 |
| 2010/05/24 | 993 | 995 | 991 | 991 | -1 | -0.1% | 14,000 |
| 2010/05/21 | 987 | 1,000 | 987 | 992 | -14 | -1.4% | 14,600 |
| 2010/05/20 | 1,023 | 1,023 | 1,005 | 1,006 | -1 | -0.1% | 11,200 |
| 2010/05/19 | 1,004 | 1,025 | 1,004 | 1,007 | ±0 | ±0% | 8,400 |
| 2010/05/18 | 1,031 | 1,031 | 1,005 | 1,007 | +6 | +0.6% | 6,100 |
| 2010/05/17 | 1,010 | 1,033 | 1,000 | 1,001 | -24 | -2.3% | 13,500 |
| 2010/05/14 | 1,048 | 1,049 | 1,023 | 1,025 | +1 | +0.1% | 17,900 |
| 2010/05/13 | 1,012 | 1,026 | 1,012 | 1,024 | +12 | +1.2% | 8,700 |
3601～
3650
件表示中 / 3676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 | 146,500円 | +10.6% | +19.2% | 3.00% | 12.23倍 | 0.94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 |
| 東洋合成 | 476,000円 | +19.5% | +3.2% | 0.84% | 15.11倍 | 1.64倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| ソフト９９ | 154,100円 | -1.9% | +0.5% | 2.79% | 12.54倍 | 0.59倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 北興化 | 117,300円 | +2.8% | +0.2% | 3.41% | 8.01倍 | 0.67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 |
| 大日塗 | 111,800円 | +2.9% | -6.3% | 4.38% | 7.41倍 | 0.52倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
市場注目の銘柄
チャート関連のコラム
