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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 1,588 | 1,590 | 1,578 | 1,581 | -2 | -0.1% | 12,200 |
| 2025/07/17 | 1,577 | 1,589 | 1,575 | 1,583 | +6 | +0.4% | 11,200 |
| 2025/07/16 | 1,588 | 1,588 | 1,575 | 1,577 | -11 | -0.7% | 9,200 |
| 2025/07/15 | 1,600 | 1,604 | 1,580 | 1,588 | -13 | -0.8% | 11,800 |
| 2025/07/14 | 1,600 | 1,617 | 1,600 | 1,601 | +5 | +0.3% | 16,800 |
| 2025/07/11 | 1,600 | 1,610 | 1,596 | 1,596 | -8 | -0.5% | 11,500 |
| 2025/07/10 | 1,609 | 1,609 | 1,595 | 1,604 | ±0 | ±0% | 19,600 |
| 2025/07/09 | 1,596 | 1,611 | 1,596 | 1,604 | +8 | +0.5% | 26,500 |
| 2025/07/08 | 1,585 | 1,599 | 1,581 | 1,596 | +5 | +0.3% | 21,200 |
| 2025/07/07 | 1,583 | 1,598 | 1,583 | 1,591 | +12 | +0.8% | 18,200 |
| 2025/07/04 | 1,583 | 1,588 | 1,573 | 1,579 | -4 | -0.3% | 12,100 |
| 2025/07/03 | 1,584 | 1,592 | 1,578 | 1,583 | +1 | +0.1% | 16,200 |
| 2025/07/02 | 1,582 | 1,594 | 1,576 | 1,582 | +8 | +0.5% | 24,600 |
| 2025/07/01 | 1,582 | 1,589 | 1,562 | 1,574 | -16 | -1% | 17,200 |
| 2025/06/30 | 1,580 | 1,597 | 1,570 | 1,590 | +16 | +1% | 40,600 |
| 2025/06/27 | 1,562 | 1,574 | 1,557 | 1,574 | +14 | +0.9% | 32,900 |
| 2025/06/26 | 1,545 | 1,563 | 1,542 | 1,560 | +15 | +1% | 26,700 |
| 2025/06/25 | 1,571 | 1,571 | 1,543 | 1,545 | -39 | -2.5% | 18,800 |
| 2025/06/24 | 1,584 | 1,585 | 1,560 | 1,584 | +10 | +0.6% | 24,600 |
| 2025/06/23 | 1,573 | 1,577 | 1,562 | 1,574 | -14 | -0.9% | 27,800 |
| 2025/06/20 | 1,524 | 1,588 | 1,524 | 1,588 | +63 | +4.1% | 221,000 |
| 2025/06/19 | 1,518 | 1,525 | 1,511 | 1,525 | +2 | +0.1% | 15,800 |
| 2025/06/18 | 1,518 | 1,523 | 1,503 | 1,523 | +9 | +0.6% | 20,000 |
| 2025/06/17 | 1,500 | 1,515 | 1,493 | 1,514 | +14 | +0.9% | 12,800 |
| 2025/06/16 | 1,501 | 1,502 | 1,492 | 1,500 | +3 | +0.2% | 13,300 |
| 2025/06/13 | 1,497 | 1,499 | 1,492 | 1,497 | ±0 | ±0% | 19,200 |
| 2025/06/12 | 1,500 | 1,504 | 1,496 | 1,497 | -3 | -0.2% | 14,700 |
| 2025/06/11 | 1,496 | 1,503 | 1,496 | 1,500 | +5 | +0.3% | 16,000 |
| 2025/06/10 | 1,493 | 1,499 | 1,491 | 1,495 | -2 | -0.1% | 12,200 |
| 2025/06/09 | 1,503 | 1,503 | 1,491 | 1,497 | -6 | -0.4% | 12,700 |
| 2025/06/06 | 1,505 | 1,510 | 1,498 | 1,503 | +2 | +0.1% | 11,900 |
| 2025/06/05 | 1,501 | 1,505 | 1,494 | 1,501 | -3 | -0.2% | 15,100 |
| 2025/06/04 | 1,500 | 1,513 | 1,498 | 1,504 | +9 | +0.6% | 12,500 |
| 2025/06/03 | 1,517 | 1,518 | 1,495 | 1,495 | -22 | -1.5% | 16,800 |
| 2025/06/02 | 1,524 | 1,534 | 1,513 | 1,517 | -17 | -1.1% | 18,600 |
| 2025/05/30 | 1,520 | 1,538 | 1,520 | 1,534 | +6 | +0.4% | 19,400 |
| 2025/05/29 | 1,533 | 1,533 | 1,521 | 1,528 | -5 | -0.3% | 25,300 |
| 2025/05/28 | 1,535 | 1,535 | 1,522 | 1,533 | +4 | +0.3% | 22,300 |
| 2025/05/27 | 1,513 | 1,529 | 1,511 | 1,529 | +17 | +1.1% | 16,000 |
| 2025/05/26 | 1,507 | 1,512 | 1,502 | 1,512 | +6 | +0.4% | 16,500 |
| 2025/05/23 | 1,508 | 1,508 | 1,498 | 1,506 | +10 | +0.7% | 15,200 |
| 2025/05/22 | 1,491 | 1,503 | 1,490 | 1,496 | -2 | -0.1% | 12,200 |
| 2025/05/21 | 1,496 | 1,505 | 1,496 | 1,498 | +2 | +0.1% | 9,800 |
| 2025/05/20 | 1,506 | 1,513 | 1,493 | 1,496 | -9 | -0.6% | 24,600 |
| 2025/05/19 | 1,506 | 1,519 | 1,487 | 1,505 | -16 | -1.1% | 24,200 |
| 2025/05/16 | 1,515 | 1,523 | 1,505 | 1,521 | +6 | +0.4% | 15,200 |
| 2025/05/15 | 1,511 | 1,528 | 1,510 | 1,515 | -8 | -0.5% | 15,400 |
| 2025/05/14 | 1,535 | 1,536 | 1,505 | 1,523 | -20 | -1.3% | 29,500 |
| 2025/05/13 | 1,544 | 1,546 | 1,523 | 1,543 | -1 | -0.1% | 27,600 |
| 2025/05/12 | 1,523 | 1,557 | 1,509 | 1,544 | +51 | +3.4% | 46,200 |
1～
50
件表示中 / 3745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 | 158,100円 | +9.5% | +34.4% | 2.78% | 20.62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 |
| 日化産 | 201,200円 | -3.1% | -23.1% | 4.47% | 21.75倍 | 0.84倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 東洋合成 | 494,000円 | +7.3% | -24.9% | 0.81% | 17.05倍 | 1.58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 |
| 大日塗 | 119,800円 | +26.9% | +1.9% | 4.84% | 10.04倍 | 0.53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 | 158,700円 | +1.9% | -9.7% | 2.96% | 13.52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 |
市場注目の銘柄
チャート関連のコラム
