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 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 1,516 | 1,518 | 1,504 | 1,505 | -15 | -1% | 37,000 |
| 2023/07/03 | 1,512 | 1,525 | 1,512 | 1,520 | +12 | +0.8% | 19,400 |
| 2023/06/30 | 1,522 | 1,524 | 1,503 | 1,508 | -12 | -0.8% | 44,600 |
| 2023/06/29 | 1,530 | 1,534 | 1,516 | 1,520 | -7 | -0.5% | 22,900 |
| 2023/06/28 | 1,518 | 1,527 | 1,518 | 1,527 | +9 | +0.6% | 27,500 |
| 2023/06/27 | 1,520 | 1,522 | 1,512 | 1,518 | +1 | +0.1% | 23,100 |
| 2023/06/26 | 1,520 | 1,526 | 1,511 | 1,517 | -3 | -0.2% | 19,000 |
| 2023/06/23 | 1,528 | 1,529 | 1,517 | 1,520 | -4 | -0.3% | 23,800 |
| 2023/06/22 | 1,540 | 1,542 | 1,522 | 1,524 | -8 | -0.5% | 32,600 |
| 2023/06/21 | 1,544 | 1,546 | 1,531 | 1,532 | -12 | -0.8% | 40,400 |
| 2023/06/20 | 1,540 | 1,544 | 1,532 | 1,544 | -4 | -0.3% | 14,900 |
| 2023/06/19 | 1,536 | 1,548 | 1,532 | 1,548 | +14 | +0.9% | 18,000 |
| 2023/06/16 | 1,531 | 1,534 | 1,522 | 1,534 | +11 | +0.7% | 27,700 |
| 2023/06/15 | 1,524 | 1,530 | 1,523 | 1,523 | -2 | -0.1% | 14,500 |
| 2023/06/14 | 1,531 | 1,531 | 1,520 | 1,525 | +7 | +0.5% | 19,700 |
| 2023/06/13 | 1,534 | 1,534 | 1,516 | 1,518 | -12 | -0.8% | 24,700 |
| 2023/06/12 | 1,520 | 1,530 | 1,515 | 1,530 | +22 | +1.5% | 15,300 |
| 2023/06/09 | 1,495 | 1,510 | 1,495 | 1,508 | +13 | +0.9% | 36,900 |
| 2023/06/08 | 1,504 | 1,509 | 1,494 | 1,495 | -9 | -0.6% | 43,000 |
| 2023/06/07 | 1,510 | 1,520 | 1,504 | 1,504 | -8 | -0.5% | 37,900 |
| 2023/06/06 | 1,520 | 1,522 | 1,509 | 1,512 | -11 | -0.7% | 28,600 |
| 2023/06/05 | 1,531 | 1,532 | 1,518 | 1,523 | +17 | +1.1% | 23,400 |
| 2023/06/02 | 1,509 | 1,520 | 1,505 | 1,506 | +8 | +0.5% | 20,200 |
| 2023/06/01 | 1,500 | 1,509 | 1,497 | 1,498 | +4 | +0.3% | 25,100 |
| 2023/05/31 | 1,509 | 1,509 | 1,493 | 1,494 | -20 | -1.3% | 43,200 |
| 2023/05/30 | 1,532 | 1,533 | 1,513 | 1,514 | -18 | -1.2% | 24,800 |
| 2023/05/29 | 1,557 | 1,559 | 1,530 | 1,532 | -3 | -0.2% | 23,900 |
| 2023/05/26 | 1,551 | 1,552 | 1,532 | 1,535 | -18 | -1.2% | 21,900 |
| 2023/05/25 | 1,566 | 1,575 | 1,551 | 1,553 | -21 | -1.3% | 26,500 |
| 2023/05/24 | 1,580 | 1,609 | 1,572 | 1,574 | -10 | -0.6% | 14,100 |
| 2023/05/23 | 1,620 | 1,622 | 1,580 | 1,584 | -33 | -2% | 21,500 |
| 2023/05/22 | 1,620 | 1,622 | 1,601 | 1,617 | -1 | -0.1% | 19,100 |
| 2023/05/19 | 1,635 | 1,635 | 1,615 | 1,618 | -18 | -1.1% | 15,400 |
| 2023/05/18 | 1,626 | 1,638 | 1,614 | 1,636 | +17 | +1.1% | 34,700 |
| 2023/05/17 | 1,604 | 1,626 | 1,602 | 1,619 | +10 | +0.6% | 32,800 |
| 2023/05/16 | 1,600 | 1,609 | 1,597 | 1,609 | +13 | +0.8% | 20,600 |
| 2023/05/15 | 1,584 | 1,599 | 1,584 | 1,596 | +12 | +0.8% | 12,200 |
| 2023/05/12 | 1,585 | 1,585 | 1,567 | 1,584 | +10 | +0.6% | 13,800 |
| 2023/05/11 | 1,573 | 1,575 | 1,565 | 1,574 | +1 | +0.1% | 9,800 |
| 2023/05/10 | 1,588 | 1,589 | 1,562 | 1,573 | -13 | -0.8% | 16,100 |
| 2023/05/09 | 1,600 | 1,600 | 1,572 | 1,586 | -10 | -0.6% | 31,500 |
| 2023/05/08 | 1,598 | 1,608 | 1,570 | 1,596 | -2 | -0.1% | 50,700 |
| 2023/05/02 | 1,600 | 1,600 | 1,583 | 1,598 | -2 | -0.1% | 14,400 |
| 2023/05/01 | 1,598 | 1,600 | 1,592 | 1,600 | +12 | +0.8% | 14,600 |
| 2023/04/28 | 1,596 | 1,597 | 1,581 | 1,588 | +2 | +0.1% | 16,200 |
| 2023/04/27 | 1,585 | 1,589 | 1,578 | 1,586 | ±0 | ±0% | 16,000 |
| 2023/04/26 | 1,579 | 1,596 | 1,577 | 1,586 | -10 | -0.6% | 9,000 |
| 2023/04/25 | 1,579 | 1,598 | 1,579 | 1,596 | +17 | +1.1% | 21,700 |
| 2023/04/24 | 1,585 | 1,588 | 1,578 | 1,579 | +2 | +0.1% | 12,300 |
| 2023/04/21 | 1,580 | 1,591 | 1,574 | 1,577 | -10 | -0.6% | 11,000 |
501～
550
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
