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 |
|---|---|---|---|---|---|---|---|
| 2002/10/09 | 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 |
| 2002/08/21 | 1,100 | 1,100 | 1,050 | 1,100 | -20 | -1.8% | 5,200 |
| 2002/08/20 | 1,090 | 1,120 | 1,090 | 1,120 | -10 | -0.9% | 6,000 |
| 2002/08/19 | 1,150 | 1,150 | 1,100 | 1,130 | -20 | -1.7% | 5,200 |
| 2002/08/16 | 1,140 | 1,150 | 1,110 | 1,150 | +20 | +1.8% | 5,600 |
| 2002/08/15 | 1,120 | 1,140 | 1,110 | 1,130 | +10 | +0.9% | 6,700 |
| 2002/08/14 | 1,140 | 1,150 | 1,120 | 1,120 | -20 | -1.8% | 7,700 |
| 2002/08/13 | 1,100 | 1,140 | 1,100 | 1,140 | +30 | +2.7% | 10,200 |
| 2002/08/12 | 1,110 | 1,140 | 1,100 | 1,110 | -10 | -0.9% | 14,000 |
| 2002/08/09 | 1,100 | 1,120 | 1,100 | 1,120 | ±0 | ±0% | 1,400 |
| 2002/08/08 | 1,130 | 1,150 | 1,110 | 1,120 | -20 | -1.8% | 12,400 |
| 2002/08/07 | 1,100 | 1,140 | 1,100 | 1,140 | +70 | +6.5% | 19,900 |
| 2002/08/06 | 1,100 | 1,120 | 1,050 | 1,070 | -70 | -6.1% | 8,400 |
| 2002/08/05 | 1,090 | 1,140 | 1,080 | 1,140 | +40 | +3.6% | 7,000 |
| 2002/08/02 | 1,130 | 1,150 | 1,090 | 1,100 | -40 | -3.5% | 18,800 |
| 2002/08/01 | 1,060 | 1,140 | 1,060 | 1,140 | +120 | +11.8% | 30,500 |
| 2002/07/31 | 985 | 1,030 | 985 | 1,020 | +21 | +2.1% | 12,900 |
| 2002/07/30 | 966 | 999 | 966 | 999 | +34 | +3.5% | 5,200 |
5601～
5650
件表示中 / 6999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 | 58,700円 | +1.4% | +39.2% | 4.60% | 118.35倍 | 0.52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 | 52,700円 | +106.3% | - | 0.00% | 177.44倍 | 2.23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 |
| 南海プライ | 691,000円 | +4.3% | +20.8% | 2.17% | 6.70倍 | 0.27倍 |
|
和室天井材首位。収納材、床材など住宅内装材総合メーカー。インドネシア、フランスに子会社 |
| ＩＦＩＳ | 63,100円 | +22.0% | +13.6% | 4.99% | 11.92倍 | 1.06倍 |
|
投信、年金、証券調査の文書印刷軸にコンセンサス予想等を展開。物流、翻訳、ＳＩ等子会社多彩 |
| サンメッセ | 34,900円 | +4.6% | -1.4% | 2.29% | 25.27倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
