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 |
|---|---|---|---|---|---|---|---|
| 2002/08/21 | 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 |
| 2002/07/29 | 990 | 990 | 962 | 965 | -34 | -3.4% | 5,400 |
| 2002/07/26 | 1,000 | 1,000 | 980 | 999 | -1 | -0.1% | 5,500 |
| 2002/07/25 | 960 | 1,000 | 960 | 1,000 | +40 | +4.2% | 9,700 |
| 2002/07/24 | 950 | 960 | 950 | 960 | +5 | +0.5% | 7,400 |
| 2002/07/23 | 950 | 956 | 950 | 955 | -5 | -0.5% | 1,400 |
| 2002/07/22 | 975 | 975 | 960 | 960 | -30 | -3% | 2,400 |
| 2002/07/19 | 995 | 995 | 990 | 990 | ±0 | ±0% | 900 |
| 2002/07/18 | 970 | 990 | 960 | 990 | +10 | +1% | 7,500 |
| 2002/07/17 | 980 | 995 | 980 | 980 | -10 | -1% | 7,400 |
| 2002/07/16 | 990 | 990 | 985 | 990 | ±0 | ±0% | 1,700 |
| 2002/07/15 | 980 | 1,000 | 980 | 990 | -10 | -1% | 6,800 |
| 2002/07/12 | 1,010 | 1,020 | 981 | 1,000 | -10 | -1% | 2,200 |
| 2002/07/11 | 950 | 1,010 | 950 | 1,010 | +60 | +6.3% | 5,200 |
| 2002/07/10 | 970 | 1,000 | 950 | 950 | -20 | -2.1% | 5,200 |
| 2002/07/09 | 970 | 970 | 970 | 970 | -10 | -1% | 100 |
| 2002/07/08 | 1,020 | 1,020 | 960 | 980 | -40 | -3.9% | 7,900 |
| 2002/07/05 | 1,030 | 1,030 | 970 | 1,020 | -10 | -1% | 14,000 |
| 2002/07/04 | 1,030 | 1,040 | 1,010 | 1,030 | +20 | +2% | 29,400 |
| 2002/07/03 | 995 | 1,020 | 990 | 1,010 | ±0 | ±0% | 7,500 |
| 2002/07/02 | 1,010 | 1,020 | 1,000 | 1,010 | -10 | -1% | 5,700 |
| 2002/07/01 | 1,050 | 1,050 | 1,010 | 1,020 | +10 | +1% | 9,700 |
| 2002/06/28 | 970 | 1,040 | 970 | 1,010 | +30 | +3.1% | 43,300 |
| 2002/06/27 | 950 | 990 | 950 | 980 | - | - | 4,400 |
| 2002/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/25 | 950 | 960 | 949 | 950 | +10 | +1.1% | 8,600 |
| 2002/06/24 | 940 | 940 | 940 | 940 | +10 | +1.1% | 100 |
| 2002/06/21 | 920 | 930 | 920 | 930 | +10 | +1.1% | 1,700 |
| 2002/06/20 | 910 | 920 | 905 | 920 | +10 | +1.1% | 3,400 |
| 2002/06/19 | 910 | 910 | 910 | 910 | ±0 | ±0% | 800 |
| 2002/06/18 | 910 | 910 | 910 | 910 | +7 | +0.8% | 3,900 |
| 2002/06/17 | 903 | 903 | 903 | 903 | +1 | +0.1% | 100 |
| 2002/06/14 | 901 | 902 | 901 | 902 | -8 | -0.9% | 2,900 |
| 2002/06/13 | 901 | 910 | 901 | 910 | ±0 | ±0% | 2,700 |
5601～
5650
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
