エステールホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/11/05 | 1,000 | 1,000 | 960 | 960 | +28 | +3% | 4,100 |
| 2002/11/01 | 932 | 932 | 932 | 932 | +1 | +0.1% | 500 |
| 2002/10/31 | 931 | 931 | 931 | 931 | - | - | 400 |
| 2002/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/28 | 930 | 930 | 930 | 930 | -70 | -7% | 100 |
| 2002/10/25 | 955 | 1,000 | 955 | 1,000 | - | - | 2,200 |
| 2002/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/22 | 1,000 | 1,000 | 999 | 1,000 | +49 | +5.2% | 1,100 |
| 2002/10/21 | 951 | 951 | 951 | 951 | +11 | +1.2% | 5,100 |
| 2002/10/18 | 920 | 950 | 920 | 940 | +20 | +2.2% | 500 |
| 2002/10/17 | 920 | 920 | 900 | 920 | +10 | +1.1% | 4,800 |
| 2002/10/16 | 900 | 910 | 900 | 910 | -40 | -4.2% | 2,100 |
| 2002/10/15 | 950 | 950 | 950 | 950 | - | - | 300 |
| 2002/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/10 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 900 |
| 2002/10/09 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2002/10/08 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 3,400 |
| 2002/10/07 | 1,080 | 1,080 | 1,000 | 1,000 | -100 | -9.1% | 1,000 |
| 2002/10/04 | 1,100 | 1,100 | 1,080 | 1,100 | +40 | +3.8% | 9,200 |
| 2002/10/03 | 1,100 | 1,100 | 1,060 | 1,060 | -10 | -0.9% | 20,900 |
| 2002/10/02 | 1,100 | 1,100 | 1,070 | 1,070 | +20 | +1.9% | 3,000 |
| 2002/10/01 | 1,050 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 7,200 |
| 2002/09/30 | 1,050 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 3,900 |
| 2002/09/27 | 1,100 | 1,100 | 1,050 | 1,050 | -50 | -4.5% | 1,100 |
| 2002/09/26 | 1,110 | 1,130 | 1,100 | 1,100 | +40 | +3.8% | 14,300 |
| 2002/09/25 | 1,060 | 1,060 | 1,050 | 1,060 | +10 | +1% | 5,100 |
| 2002/09/24 | 1,120 | 1,120 | 1,050 | 1,050 | -60 | -5.4% | 3,200 |
| 2002/09/20 | 1,130 | 1,150 | 1,100 | 1,110 | -10 | -0.9% | 900 |
| 2002/09/19 | 1,160 | 1,160 | 1,120 | 1,120 | -30 | -2.6% | 1,400 |
| 2002/09/18 | 1,160 | 1,160 | 1,110 | 1,150 | -10 | -0.9% | 3,500 |
| 2002/09/17 | 1,160 | 1,160 | 1,110 | 1,160 | +10 | +0.9% | 2,800 |
| 2002/09/13 | 1,100 | 1,150 | 1,100 | 1,150 | +60 | +5.5% | 4,400 |
| 2002/09/12 | 1,090 | 1,140 | 1,050 | 1,090 | -20 | -1.8% | 7,900 |
| 2002/09/11 | 1,100 | 1,110 | 1,100 | 1,110 | +30 | +2.8% | 1,900 |
| 2002/09/10 | 1,160 | 1,180 | 1,080 | 1,080 | -30 | -2.7% | 4,800 |
| 2002/09/09 | 1,100 | 1,160 | 1,100 | 1,110 | +30 | +2.8% | 4,000 |
| 2002/09/06 | 1,050 | 1,080 | 1,040 | 1,080 | -20 | -1.8% | 2,300 |
| 2002/09/05 | 1,050 | 1,100 | 1,050 | 1,100 | +20 | +1.9% | 2,000 |
| 2002/09/04 | 1,110 | 1,110 | 1,050 | 1,080 | -70 | -6.1% | 7,300 |
| 2002/09/03 | 1,190 | 1,190 | 1,150 | 1,150 | -70 | -5.7% | 16,600 |
| 2002/09/02 | 1,230 | 1,230 | 1,180 | 1,220 | -30 | -2.4% | 13,900 |
| 2002/08/30 | 1,200 | 1,250 | 1,190 | 1,250 | -20 | -1.6% | 3,000 |
| 2002/08/29 | 1,250 | 1,270 | 1,180 | 1,270 | ±0 | ±0% | 9,000 |
| 2002/08/28 | 1,260 | 1,270 | 1,240 | 1,270 | +10 | +0.8% | 32,400 |
| 2002/08/27 | 1,200 | 1,260 | 1,180 | 1,260 | +30 | +2.4% | 22,300 |
| 2002/08/26 | 1,150 | 1,230 | 1,150 | 1,230 | +60 | +5.1% | 41,400 |
| 2002/08/23 | 1,120 | 1,180 | 1,120 | 1,170 | +70 | +6.4% | 134,200 |
| 2002/08/22 | 1,110 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 11,500 |
5551～
5600
件表示中 / 6966件
類似銘柄と比較する
現在ご覧いただいている「エステールＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| エステールＨＤ | 57,300円 | +1.4% | +39.2% | 4.71% | 115.52倍 | 0.50倍 |
|
宝飾品の生産から販売まで一貫体制。ＳＣ内テナントが中心。眼鏡チェーンも。ベトナムに工場 |
| イーディーピ | 55,100円 | +106.3% | - | 0.00% | 185.52倍 | 2.33倍 |
|
人工ダイヤ原料の種結晶製販。人工宝石用軸に半導体用も。人工宝石も販売。産総研の特許利用 |
| リーガル | 242,000円 | +3.2% | +0.6% | 3.10% | 9.97倍 | 0.60倍 |
|
紳士靴、婦人靴の製造。卸と直営等による小売りを展開。中高級品主体。国内生産比率は約９割 |
| サンメッセ | 34,500円 | +4.6% | -1.4% | 2.32% | 24.87倍 | 0.45倍 |
|
総合印刷の中堅。デザインから製版印刷、製本までの一貫体制。ＩＰＳ（情報処理印刷）に注力 |
| セ キ | 136,000円 | +3.8% | -33.2% | 1.91% | 24.95倍 | 0.36倍 |
|
四国を中心に印刷業で全国展開。首都圏の受注開拓に重点。紙卸兼営。水性フレキソ印刷進出 |
市場注目の銘柄
チャート関連のコラム
