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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,750 | 1,762 | 1,742 | 1,749 | +12 | +0.7% | 19,100 |
| 2017/04/25 | 1,734 | 1,744 | 1,721 | 1,737 | +16 | +0.9% | 13,200 |
| 2017/04/24 | 1,740 | 1,742 | 1,718 | 1,721 | +2 | +0.1% | 17,100 |
| 2017/04/21 | 1,698 | 1,733 | 1,690 | 1,719 | +21 | +1.2% | 17,600 |
| 2017/04/20 | 1,694 | 1,704 | 1,692 | 1,698 | +4 | +0.2% | 10,300 |
| 2017/04/19 | 1,689 | 1,717 | 1,689 | 1,694 | +5 | +0.3% | 15,400 |
| 2017/04/18 | 1,698 | 1,706 | 1,687 | 1,689 | -1 | -0.1% | 14,800 |
| 2017/04/17 | 1,670 | 1,707 | 1,670 | 1,690 | +5 | +0.3% | 17,800 |
| 2017/04/14 | 1,698 | 1,710 | 1,675 | 1,685 | -23 | -1.3% | 18,600 |
| 2017/04/13 | 1,693 | 1,716 | 1,681 | 1,708 | ±0 | ±0% | 19,900 |
| 2017/04/12 | 1,728 | 1,728 | 1,708 | 1,708 | -36 | -2.1% | 16,500 |
| 2017/04/11 | 1,770 | 1,770 | 1,724 | 1,744 | -26 | -1.5% | 26,400 |
| 2017/04/10 | 1,775 | 1,805 | 1,770 | 1,770 | -18 | -1% | 18,800 |
| 2017/04/07 | 1,782 | 1,803 | 1,778 | 1,788 | +6 | +0.3% | 29,000 |
| 2017/04/06 | 1,806 | 1,815 | 1,782 | 1,782 | -24 | -1.3% | 36,500 |
| 2017/04/05 | 1,800 | 1,825 | 1,800 | 1,806 | +2 | +0.1% | 18,500 |
| 2017/04/04 | 1,815 | 1,823 | 1,803 | 1,804 | -21 | -1.2% | 22,300 |
| 2017/04/03 | 1,805 | 1,837 | 1,805 | 1,825 | +16 | +0.9% | 21,500 |
| 2017/03/31 | 1,830 | 1,845 | 1,809 | 1,809 | -31 | -1.7% | 38,000 |
| 2017/03/30 | 1,841 | 1,850 | 1,832 | 1,840 | -14 | -0.8% | 22,600 |
| 2017/03/29 | 1,850 | 1,855 | 1,840 | 1,854 | -23 | -1.2% | 23,500 |
| 2017/03/28 | 1,882 | 1,887 | 1,858 | 1,877 | -5 | -0.3% | 58,300 |
| 2017/03/27 | 1,888 | 1,900 | 1,879 | 1,882 | +1 | +0.1% | 32,600 |
| 2017/03/24 | 1,840 | 1,886 | 1,833 | 1,881 | +48 | +2.6% | 39,700 |
| 2017/03/23 | 1,830 | 1,840 | 1,815 | 1,833 | +3 | +0.2% | 19,000 |
| 2017/03/22 | 1,805 | 1,835 | 1,805 | 1,830 | -8 | -0.4% | 23,800 |
| 2017/03/21 | 1,798 | 1,840 | 1,798 | 1,838 | +28 | +1.5% | 40,000 |
| 2017/03/17 | 1,787 | 1,816 | 1,787 | 1,810 | +8 | +0.4% | 27,000 |
| 2017/03/16 | 1,798 | 1,803 | 1,786 | 1,802 | +2 | +0.1% | 17,900 |
| 2017/03/15 | 1,824 | 1,824 | 1,800 | 1,800 | -22 | -1.2% | 16,500 |
| 2017/03/14 | 1,812 | 1,824 | 1,806 | 1,822 | +10 | +0.6% | 29,800 |
| 2017/03/13 | 1,800 | 1,816 | 1,800 | 1,812 | +3 | +0.2% | 17,700 |
| 2017/03/10 | 1,797 | 1,818 | 1,797 | 1,809 | +24 | +1.3% | 50,300 |
| 2017/03/09 | 1,777 | 1,785 | 1,770 | 1,785 | +6 | +0.3% | 17,500 |
| 2017/03/08 | 1,761 | 1,780 | 1,754 | 1,779 | +2 | +0.1% | 15,200 |
| 2017/03/07 | 1,760 | 1,779 | 1,754 | 1,777 | +13 | +0.7% | 16,800 |
| 2017/03/06 | 1,750 | 1,767 | 1,750 | 1,764 | +8 | +0.5% | 14,200 |
| 2017/03/03 | 1,760 | 1,773 | 1,751 | 1,756 | -7 | -0.4% | 12,700 |
| 2017/03/02 | 1,768 | 1,768 | 1,745 | 1,763 | +9 | +0.5% | 15,100 |
| 2017/03/01 | 1,741 | 1,763 | 1,726 | 1,754 | +9 | +0.5% | 12,900 |
| 2017/02/28 | 1,750 | 1,770 | 1,744 | 1,745 | -5 | -0.3% | 11,700 |
| 2017/02/27 | 1,764 | 1,764 | 1,736 | 1,750 | -20 | -1.1% | 16,500 |
| 2017/02/24 | 1,789 | 1,794 | 1,769 | 1,770 | -11 | -0.6% | 22,400 |
| 2017/02/23 | 1,759 | 1,788 | 1,759 | 1,781 | +22 | +1.3% | 40,000 |
| 2017/02/22 | 1,735 | 1,759 | 1,734 | 1,759 | +22 | +1.3% | 18,300 |
| 2017/02/21 | 1,732 | 1,741 | 1,732 | 1,737 | +5 | +0.3% | 19,400 |
| 2017/02/20 | 1,735 | 1,739 | 1,711 | 1,732 | -21 | -1.2% | 25,400 |
| 2017/02/17 | 1,726 | 1,762 | 1,708 | 1,753 | +15 | +0.9% | 33,900 |
| 2017/02/16 | 1,767 | 1,774 | 1,736 | 1,738 | -52 | -2.9% | 48,100 |
| 2017/02/15 | 1,793 | 1,800 | 1,787 | 1,790 | +9 | +0.5% | 28,800 |
2001～
2050
件表示中 / 3735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 | 157,900円 | +9.5% | +34.4% | 2.79% | 20.60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 |
| 北興化 | 135,100円 | +2.8% | +0.2% | 2.96% | 9.24倍 | 0.77倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| 東洋合成 | 455,000円 | +7.3% | -24.9% | 0.88% | 15.70倍 | 1.45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 |
| ソフト９９ | 160,500円 | +1.9% | -9.7% | 2.93% | 13.67倍 | 0.61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 |
| 大日塗 | 118,600円 | +26.9% | +1.9% | 4.89% | 9.94倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
