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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 1,010 | 1,012 | 998 | 1,012 | +4 | +0.4% | 7,400 |
| 2010/08/17 | 997 | 1,010 | 992 | 1,008 | +12 | +1.2% | 6,400 |
| 2010/08/16 | 992 | 1,000 | 992 | 996 | +1 | +0.1% | 4,700 |
| 2010/08/13 | 993 | 997 | 987 | 995 | +5 | +0.5% | 4,800 |
| 2010/08/12 | 980 | 993 | 977 | 990 | +8 | +0.8% | 8,800 |
| 2010/08/11 | 999 | 999 | 982 | 982 | -25 | -2.5% | 19,200 |
| 2010/08/10 | 1,015 | 1,030 | 999 | 1,007 | -38 | -3.6% | 25,400 |
| 2010/08/09 | 1,039 | 1,049 | 1,030 | 1,045 | +3 | +0.3% | 27,900 |
| 2010/08/06 | 1,025 | 1,042 | 1,020 | 1,042 | +22 | +2.2% | 27,000 |
| 2010/08/05 | 1,012 | 1,021 | 1,012 | 1,020 | +13 | +1.3% | 7,700 |
| 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 |
3651～
3700
件表示中 / 3745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 | 158,100円 | +9.5% | +34.4% | 2.78% | 20.62倍 | 1.01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 |
| 日化産 | 201,200円 | -3.1% | -23.1% | 4.47% | 21.75倍 | 0.84倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 東洋合成 | 494,000円 | +7.3% | -24.9% | 0.81% | 17.05倍 | 1.58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 |
| 大日塗 | 119,800円 | +26.9% | +1.9% | 4.84% | 10.04倍 | 0.53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 |
| ソフト９９ | 158,700円 | +1.9% | -9.7% | 2.96% | 13.52倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
