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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,460 | 1,465 | 1,432 | 1,438 | -37 | -2.5% | 70,900 |
| 2025/04/03 | 1,449 | 1,475 | 1,449 | 1,475 | +3 | +0.2% | 43,000 |
| 2025/04/02 | 1,475 | 1,475 | 1,465 | 1,472 | -1 | -0.1% | 25,600 |
| 2025/04/01 | 1,468 | 1,487 | 1,468 | 1,473 | +1 | +0.1% | 40,700 |
| 2025/03/31 | 1,455 | 1,480 | 1,450 | 1,472 | +3 | +0.2% | 77,900 |
| 2025/03/28 | 1,465 | 1,471 | 1,456 | 1,469 | -23 | -1.5% | 245,700 |
| 2025/03/27 | 1,490 | 1,494 | 1,482 | 1,492 | +6 | +0.4% | 192,100 |
| 2025/03/26 | 1,488 | 1,488 | 1,480 | 1,486 | +4 | +0.3% | 62,900 |
| 2025/03/25 | 1,483 | 1,488 | 1,478 | 1,482 | +2 | +0.1% | 40,400 |
| 2025/03/24 | 1,491 | 1,492 | 1,478 | 1,480 | -17 | -1.1% | 71,700 |
| 2025/03/21 | 1,469 | 1,497 | 1,469 | 1,497 | +27 | +1.8% | 113,900 |
| 2025/03/19 | 1,466 | 1,472 | 1,466 | 1,470 | +1 | +0.1% | 40,800 |
| 2025/03/18 | 1,468 | 1,473 | 1,465 | 1,469 | +2 | +0.1% | 48,900 |
| 2025/03/17 | 1,475 | 1,481 | 1,465 | 1,467 | -3 | -0.2% | 59,100 |
| 2025/03/14 | 1,474 | 1,474 | 1,465 | 1,470 | -5 | -0.3% | 39,400 |
| 2025/03/13 | 1,465 | 1,475 | 1,464 | 1,475 | +7 | +0.5% | 40,200 |
| 2025/03/12 | 1,467 | 1,474 | 1,465 | 1,468 | ±0 | ±0% | 32,000 |
| 2025/03/11 | 1,470 | 1,474 | 1,466 | 1,468 | -2 | -0.1% | 34,400 |
| 2025/03/10 | 1,473 | 1,476 | 1,468 | 1,470 | -2 | -0.1% | 31,700 |
| 2025/03/07 | 1,476 | 1,478 | 1,462 | 1,472 | -4 | -0.3% | 34,800 |
| 2025/03/06 | 1,475 | 1,480 | 1,471 | 1,476 | +4 | +0.3% | 27,800 |
| 2025/03/05 | 1,469 | 1,479 | 1,467 | 1,472 | +10 | +0.7% | 32,400 |
| 2025/03/04 | 1,466 | 1,469 | 1,461 | 1,462 | -4 | -0.3% | 25,800 |
| 2025/03/03 | 1,457 | 1,466 | 1,452 | 1,466 | +16 | +1.1% | 31,600 |
| 2025/02/28 | 1,461 | 1,462 | 1,450 | 1,450 | -14 | -1% | 67,200 |
| 2025/02/27 | 1,461 | 1,467 | 1,461 | 1,464 | +3 | +0.2% | 22,000 |
| 2025/02/26 | 1,470 | 1,471 | 1,461 | 1,461 | -9 | -0.6% | 39,000 |
| 2025/02/25 | 1,471 | 1,478 | 1,468 | 1,470 | ±0 | ±0% | 26,800 |
| 2025/02/21 | 1,478 | 1,480 | 1,470 | 1,470 | -8 | -0.5% | 21,200 |
| 2025/02/20 | 1,487 | 1,494 | 1,478 | 1,478 | -9 | -0.6% | 23,100 |
| 2025/02/19 | 1,492 | 1,501 | 1,487 | 1,487 | -5 | -0.3% | 15,100 |
| 2025/02/18 | 1,491 | 1,499 | 1,488 | 1,492 | -3 | -0.2% | 14,700 |
| 2025/02/17 | 1,504 | 1,508 | 1,491 | 1,495 | -6 | -0.4% | 13,400 |
| 2025/02/14 | 1,515 | 1,519 | 1,498 | 1,501 | -13 | -0.9% | 11,200 |
| 2025/02/13 | 1,509 | 1,515 | 1,502 | 1,514 | +12 | +0.8% | 11,300 |
| 2025/02/12 | 1,516 | 1,520 | 1,501 | 1,502 | -6 | -0.4% | 7,300 |
| 2025/02/10 | 1,518 | 1,518 | 1,491 | 1,508 | -10 | -0.7% | 9,100 |
| 2025/02/07 | 1,511 | 1,523 | 1,510 | 1,518 | +10 | +0.7% | 10,100 |
| 2025/02/06 | 1,500 | 1,508 | 1,494 | 1,508 | +14 | +0.9% | 7,500 |
| 2025/02/05 | 1,491 | 1,508 | 1,491 | 1,494 | +4 | +0.3% | 9,300 |
| 2025/02/04 | 1,517 | 1,518 | 1,490 | 1,490 | -2 | -0.1% | 11,300 |
| 2025/02/03 | 1,525 | 1,525 | 1,492 | 1,492 | -33 | -2.2% | 21,500 |
| 2025/01/31 | 1,534 | 1,540 | 1,514 | 1,525 | -9 | -0.6% | 15,400 |
| 2025/01/30 | 1,513 | 1,534 | 1,511 | 1,534 | +21 | +1.4% | 10,200 |
| 2025/01/29 | 1,520 | 1,520 | 1,513 | 1,513 | -6 | -0.4% | 4,900 |
| 2025/01/28 | 1,507 | 1,524 | 1,501 | 1,519 | +12 | +0.8% | 10,300 |
| 2025/01/27 | 1,499 | 1,507 | 1,493 | 1,507 | +16 | +1.1% | 5,900 |
| 2025/01/24 | 1,498 | 1,499 | 1,489 | 1,491 | +2 | +0.1% | 10,300 |
| 2025/01/23 | 1,485 | 1,497 | 1,485 | 1,489 | +5 | +0.3% | 9,900 |
| 2025/01/22 | 1,494 | 1,498 | 1,484 | 1,484 | -1 | -0.1% | 6,300 |
1～
50
件表示中 / 3673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 | 143,800円 | +10.6% | +19.2% | 3.06% | 12.00倍 | 0.93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 |
| ソフト９９ | 155,800円 | -1.9% | +0.5% | 2.76% | 12.68倍 | 0.60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 |
| 北興化 | 114,300円 | +2.8% | +0.2% | 3.50% | 7.81倍 | 0.65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 |
| 大日塗 | 111,300円 | +2.9% | -6.3% | 4.40% | 7.37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 |
| 日特塗 | 135,600円 | +0.5% | +0.6% | 4.42% | 6.86倍 | 0.53倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
市場注目の銘柄
チャート関連のコラム
