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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/05/09 | 1,495 | 1,549 | 1,478 | 1,493 | ±0 | ±0% | 98,000 |
| 2025/05/08 | 1,493 | 1,499 | 1,483 | 1,493 | ±0 | ±0% | 8,700 |
| 2025/05/07 | 1,503 | 1,533 | 1,474 | 1,493 | -10 | -0.7% | 85,100 |
| 2025/05/02 | 1,504 | 1,542 | 1,496 | 1,503 | +2 | +0.1% | 58,000 |
| 2025/05/01 | 1,504 | 1,506 | 1,490 | 1,501 | -1 | -0.1% | 13,600 |
| 2025/04/30 | 1,499 | 1,506 | 1,486 | 1,502 | +3 | +0.2% | 18,300 |
| 2025/04/28 | 1,515 | 1,515 | 1,499 | 1,499 | -6 | -0.4% | 16,300 |
| 2025/04/25 | 1,530 | 1,530 | 1,495 | 1,505 | -32 | -2.1% | 20,600 |
| 2025/04/24 | 1,545 | 1,546 | 1,526 | 1,537 | -8 | -0.5% | 35,500 |
| 2025/04/23 | 1,520 | 1,547 | 1,520 | 1,545 | +39 | +2.6% | 65,000 |
| 2025/04/22 | 1,495 | 1,506 | 1,495 | 1,506 | +17 | +1.1% | 29,200 |
| 2025/04/21 | 1,488 | 1,494 | 1,485 | 1,489 | +5 | +0.3% | 27,500 |
| 2025/04/18 | 1,482 | 1,484 | 1,476 | 1,484 | +17 | +1.2% | 20,500 |
| 2025/04/17 | 1,468 | 1,473 | 1,463 | 1,467 | -4 | -0.3% | 7,600 |
| 2025/04/16 | 1,469 | 1,477 | 1,463 | 1,471 | -9 | -0.6% | 14,400 |
| 2025/04/15 | 1,467 | 1,482 | 1,467 | 1,480 | +16 | +1.1% | 24,000 |
| 2025/04/14 | 1,470 | 1,473 | 1,461 | 1,464 | +7 | +0.5% | 15,500 |
| 2025/04/11 | 1,467 | 1,467 | 1,440 | 1,457 | -17 | -1.2% | 31,800 |
| 2025/04/10 | 1,469 | 1,479 | 1,453 | 1,474 | +31 | +2.1% | 40,500 |
| 2025/04/09 | 1,418 | 1,455 | 1,413 | 1,443 | +1 | +0.1% | 48,100 |
| 2025/04/08 | 1,400 | 1,446 | 1,400 | 1,442 | +63 | +4.6% | 33,200 |
| 2025/04/07 | 1,399 | 1,409 | 1,370 | 1,379 | -59 | -4.1% | 61,000 |
| 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 |
1～
50
件表示中 / 3705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 | 150,600円 | +9.5% | +34.4% | 2.92% | 19.65倍 | 0.97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 | 159,400円 | +1.9% | -9.7% | 2.95% | 13.58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 |
| 大日塗 | 117,400円 | +26.9% | +1.9% | 4.94% | 9.84倍 | 0.51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 |
| テイカ | 127,800円 | +5.9% | -3.9% | 3.13% | 12.15倍 | 0.50倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 石原ケミカル | 192,900円 | +3.7% | +4.2% | 2.28% | 10.33倍 | 1.20倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
市場注目の銘柄
チャート関連のコラム
