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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 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 |
| 2010/05/12 | 1,012 | 1,022 | 1,007 | 1,012 | -3 | -0.3% | 6,300 |
| 2010/05/11 | 1,044 | 1,044 | 984 | 1,015 | +1 | +0.1% | 16,600 |
| 2010/05/10 | 992 | 1,021 | 991 | 1,014 | +18 | +1.8% | 8,700 |
| 2010/05/07 | 988 | 1,024 | 983 | 996 | -12 | -1.2% | 15,100 |
| 2010/05/06 | 1,035 | 1,036 | 1,008 | 1,008 | -27 | -2.6% | 13,500 |
| 2010/04/30 | 1,059 | 1,059 | 1,035 | 1,035 | +2 | +0.2% | 11,700 |
| 2010/04/28 | 1,053 | 1,056 | 1,033 | 1,033 | -21 | -2% | 12,200 |
| 2010/04/27 | 1,043 | 1,068 | 1,042 | 1,054 | -19 | -1.8% | 7,200 |
| 2010/04/26 | 1,064 | 1,074 | 1,063 | 1,073 | +34 | +3.3% | 9,600 |
| 2010/04/23 | 1,035 | 1,050 | 1,033 | 1,039 | -5 | -0.5% | 7,200 |
| 2010/04/22 | 1,056 | 1,056 | 1,035 | 1,044 | -19 | -1.8% | 7,300 |
| 2010/04/21 | 1,044 | 1,067 | 1,044 | 1,063 | +19 | +1.8% | 12,500 |
| 2010/04/20 | 1,057 | 1,057 | 1,040 | 1,044 | ±0 | ±0% | 5,500 |
| 2010/04/19 | 1,054 | 1,058 | 1,044 | 1,044 | -10 | -0.9% | 4,400 |
| 2010/04/16 | 1,055 | 1,063 | 1,053 | 1,054 | -10 | -0.9% | 7,200 |
| 2010/04/15 | 1,063 | 1,070 | 1,062 | 1,064 | +9 | +0.9% | 4,900 |
| 2010/04/14 | 1,070 | 1,075 | 1,054 | 1,055 | ±0 | ±0% | 10,000 |
| 2010/04/13 | 1,067 | 1,067 | 1,055 | 1,055 | -7 | -0.7% | 4,600 |
| 2010/04/12 | 1,066 | 1,066 | 1,051 | 1,062 | +6 | +0.6% | 6,700 |
3401～
3450
件表示中 / 3457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 | 152,700円 | +10.6% | +19.2% | 2.88% | 24.31倍 | 1.03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 |
| 大倉工 | 293,300円 | +6.5% | +10.8% | 3.75% | 8.25倍 | 0.58倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 新日製薬 | 166,300円 | +6.2% | +7.0% | 2.10% | 13.90倍 | 1.77倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 大日塗 | 112,000円 | +2.9% | -15.7% | 3.57% | 8.39倍 | 0.54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 |
| 田中化研 | 100,200円 | +4.2% | -49.7% | 0.40% | 23.29倍 | 1.89倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
市場注目の銘柄
チャート関連のコラム
