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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 918 | 918 | 913 | 916 | -1 | -0.1% | 9,200 |
| 2010/11/18 | 901 | 918 | 901 | 917 | +13 | +1.4% | 11,100 |
| 2010/11/17 | 900 | 907 | 900 | 904 | +3 | +0.3% | 4,000 |
| 2010/11/16 | 906 | 906 | 900 | 901 | -7 | -0.8% | 8,600 |
| 2010/11/15 | 906 | 915 | 906 | 908 | +1 | +0.1% | 4,500 |
| 2010/11/12 | 925 | 925 | 907 | 907 | -16 | -1.7% | 12,500 |
| 2010/11/11 | 924 | 924 | 912 | 923 | -4 | -0.4% | 10,600 |
| 2010/11/10 | 920 | 939 | 920 | 927 | +7 | +0.8% | 8,100 |
| 2010/11/09 | 921 | 929 | 918 | 920 | -1 | -0.1% | 4,500 |
| 2010/11/08 | 918 | 921 | 917 | 921 | +3 | +0.3% | 8,300 |
| 2010/11/05 | 904 | 927 | 903 | 918 | +30 | +3.4% | 17,700 |
| 2010/11/04 | 877 | 903 | 877 | 888 | +14 | +1.6% | 14,300 |
| 2010/11/02 | 882 | 883 | 868 | 874 | -13 | -1.5% | 14,100 |
| 2010/11/01 | 894 | 895 | 882 | 887 | +8 | +0.9% | 20,700 |
| 2010/10/29 | 922 | 925 | 873 | 879 | -57 | -6.1% | 74,900 |
| 2010/10/28 | 928 | 1,005 | 922 | 936 | +8 | +0.9% | 62,200 |
| 2010/10/27 | 925 | 932 | 921 | 928 | +5 | +0.5% | 5,800 |
| 2010/10/26 | 930 | 940 | 922 | 923 | -7 | -0.8% | 12,100 |
| 2010/10/25 | 950 | 950 | 925 | 930 | -13 | -1.4% | 10,500 |
| 2010/10/22 | 935 | 945 | 934 | 943 | +9 | +1% | 6,100 |
| 2010/10/21 | 940 | 940 | 923 | 934 | +1 | +0.1% | 12,700 |
| 2010/10/20 | 934 | 940 | 922 | 933 | -9 | -1% | 13,300 |
| 2010/10/19 | 935 | 953 | 935 | 942 | +5 | +0.5% | 5,900 |
| 2010/10/18 | 930 | 948 | 928 | 937 | +6 | +0.6% | 9,400 |
| 2010/10/15 | 943 | 944 | 931 | 931 | -16 | -1.7% | 12,100 |
| 2010/10/14 | 933 | 959 | 933 | 947 | +11 | +1.2% | 12,400 |
| 2010/10/13 | 955 | 955 | 932 | 936 | -19 | -2% | 18,700 |
| 2010/10/12 | 985 | 990 | 955 | 955 | -29 | -2.9% | 22,000 |
| 2010/10/08 | 990 | 996 | 984 | 984 | -9 | -0.9% | 7,200 |
| 2010/10/07 | 992 | 1,004 | 981 | 993 | +1 | +0.1% | 14,400 |
| 2010/10/06 | 1,007 | 1,007 | 990 | 992 | -15 | -1.5% | 7,200 |
| 2010/10/05 | 983 | 1,009 | 983 | 1,007 | +22 | +2.2% | 11,100 |
| 2010/10/04 | 1,001 | 1,001 | 985 | 985 | -14 | -1.4% | 5,900 |
| 2010/10/01 | 997 | 1,000 | 991 | 999 | +2 | +0.2% | 10,000 |
| 2010/09/30 | 1,015 | 1,019 | 997 | 997 | -17 | -1.7% | 8,600 |
| 2010/09/29 | 992 | 1,014 | 992 | 1,014 | +20 | +2% | 11,600 |
| 2010/09/28 | 1,006 | 1,010 | 993 | 994 | -32 | -3.1% | 24,100 |
| 2010/09/27 | 1,014 | 1,026 | 1,010 | 1,026 | +14 | +1.4% | 31,600 |
| 2010/09/24 | 1,012 | 1,026 | 1,008 | 1,012 | -3 | -0.3% | 8,500 |
| 2010/09/22 | 1,020 | 1,028 | 1,015 | 1,015 | -5 | -0.5% | 5,200 |
| 2010/09/21 | 1,029 | 1,034 | 1,020 | 1,020 | +7 | +0.7% | 7,200 |
| 2010/09/17 | 1,004 | 1,020 | 1,004 | 1,013 | +1 | +0.1% | 6,500 |
| 2010/09/16 | 1,018 | 1,018 | 1,008 | 1,012 | -5 | -0.5% | 4,000 |
| 2010/09/15 | 1,002 | 1,020 | 1,002 | 1,017 | +9 | +0.9% | 8,400 |
| 2010/09/14 | 1,003 | 1,010 | 1,001 | 1,008 | +5 | +0.5% | 7,500 |
| 2010/09/13 | 1,001 | 1,008 | 1,001 | 1,003 | -13 | -1.3% | 8,100 |
| 2010/09/10 | 995 | 1,020 | 995 | 1,016 | -4 | -0.4% | 25,500 |
| 2010/09/09 | 1,019 | 1,021 | 1,001 | 1,020 | +12 | +1.2% | 6,800 |
| 2010/09/08 | 1,010 | 1,010 | 1,003 | 1,008 | -10 | -1% | 6,400 |
| 2010/09/07 | 1,018 | 1,019 | 1,009 | 1,018 | +1 | +0.1% | 6,200 |
3301～
3350
件表示中 / 3458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 | 152,600円 | +10.6% | +19.2% | 2.88% | 24.29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 |
| ニチバン | 177,500円 | +3.7% | +13.6% | 1.97% | 19.01倍 | 0.87倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 新日製薬 | 167,300円 | +6.2% | +7.0% | 2.09% | 13.98倍 | 1.78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 | 112,900円 | +2.9% | -15.7% | 3.54% | 8.46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 |
| ソフト９９ | 145,400円 | -1.9% | +0.5% | 2.89% | 11.83倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
