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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 1,556 | 1,578 | 1,554 | 1,578 | +19 | +1.2% | 6,000 |
| 2023/02/06 | 1,571 | 1,572 | 1,555 | 1,559 | -13 | -0.8% | 18,500 |
| 2023/02/03 | 1,560 | 1,573 | 1,560 | 1,572 | ±0 | ±0% | 11,100 |
| 2023/02/02 | 1,575 | 1,580 | 1,560 | 1,572 | ±0 | ±0% | 6,600 |
| 2023/02/01 | 1,578 | 1,581 | 1,566 | 1,572 | +2 | +0.1% | 5,600 |
| 2023/01/31 | 1,575 | 1,578 | 1,566 | 1,570 | -11 | -0.7% | 9,400 |
| 2023/01/30 | 1,555 | 1,581 | 1,555 | 1,581 | +19 | +1.2% | 15,100 |
| 2023/01/27 | 1,580 | 1,580 | 1,561 | 1,562 | -12 | -0.8% | 8,200 |
| 2023/01/26 | 1,584 | 1,584 | 1,567 | 1,574 | -8 | -0.5% | 10,300 |
| 2023/01/25 | 1,577 | 1,588 | 1,566 | 1,582 | +2 | +0.1% | 23,000 |
| 2023/01/24 | 1,570 | 1,580 | 1,550 | 1,580 | +14 | +0.9% | 22,600 |
| 2023/01/23 | 1,544 | 1,566 | 1,542 | 1,566 | +21 | +1.4% | 21,900 |
| 2023/01/20 | 1,522 | 1,550 | 1,522 | 1,545 | +23 | +1.5% | 11,500 |
| 2023/01/19 | 1,517 | 1,529 | 1,517 | 1,522 | -6 | -0.4% | 7,100 |
| 2023/01/18 | 1,507 | 1,528 | 1,503 | 1,528 | +21 | +1.4% | 18,500 |
| 2023/01/17 | 1,490 | 1,508 | 1,490 | 1,507 | +17 | +1.1% | 7,500 |
| 2023/01/16 | 1,480 | 1,494 | 1,480 | 1,490 | +4 | +0.3% | 10,300 |
| 2023/01/13 | 1,490 | 1,498 | 1,481 | 1,486 | -11 | -0.7% | 14,000 |
| 2023/01/12 | 1,505 | 1,510 | 1,488 | 1,497 | -3 | -0.2% | 9,400 |
| 2023/01/11 | 1,482 | 1,502 | 1,481 | 1,500 | +25 | +1.7% | 11,400 |
| 2023/01/10 | 1,490 | 1,492 | 1,475 | 1,475 | -11 | -0.7% | 13,400 |
| 2023/01/06 | 1,480 | 1,486 | 1,475 | 1,486 | +6 | +0.4% | 13,600 |
| 2023/01/05 | 1,490 | 1,491 | 1,480 | 1,480 | -11 | -0.7% | 12,700 |
| 2023/01/04 | 1,512 | 1,512 | 1,491 | 1,491 | -23 | -1.5% | 19,700 |
| 2022/12/30 | 1,533 | 1,533 | 1,514 | 1,514 | -14 | -0.9% | 5,400 |
| 2022/12/29 | 1,519 | 1,528 | 1,508 | 1,528 | +9 | +0.6% | 10,200 |
| 2022/12/28 | 1,521 | 1,521 | 1,513 | 1,519 | -2 | -0.1% | 9,000 |
| 2022/12/27 | 1,506 | 1,521 | 1,506 | 1,521 | +11 | +0.7% | 8,700 |
| 2022/12/26 | 1,519 | 1,519 | 1,509 | 1,510 | +1 | +0.1% | 5,700 |
| 2022/12/23 | 1,500 | 1,511 | 1,498 | 1,509 | +8 | +0.5% | 11,000 |
| 2022/12/22 | 1,503 | 1,511 | 1,500 | 1,501 | -1 | -0.1% | 11,500 |
| 2022/12/21 | 1,507 | 1,512 | 1,500 | 1,502 | -7 | -0.5% | 17,200 |
| 2022/12/20 | 1,520 | 1,530 | 1,506 | 1,509 | -9 | -0.6% | 17,300 |
| 2022/12/19 | 1,505 | 1,525 | 1,505 | 1,518 | +5 | +0.3% | 8,500 |
| 2022/12/16 | 1,521 | 1,534 | 1,511 | 1,513 | -27 | -1.8% | 12,700 |
| 2022/12/15 | 1,529 | 1,541 | 1,529 | 1,540 | +11 | +0.7% | 15,200 |
| 2022/12/14 | 1,520 | 1,529 | 1,520 | 1,529 | +9 | +0.6% | 14,000 |
| 2022/12/13 | 1,506 | 1,525 | 1,504 | 1,520 | +14 | +0.9% | 20,000 |
| 2022/12/12 | 1,503 | 1,514 | 1,503 | 1,506 | -7 | -0.5% | 14,500 |
| 2022/12/09 | 1,505 | 1,522 | 1,505 | 1,513 | +1 | +0.1% | 12,200 |
| 2022/12/08 | 1,505 | 1,517 | 1,503 | 1,512 | -4 | -0.3% | 16,700 |
| 2022/12/07 | 1,494 | 1,529 | 1,493 | 1,516 | +18 | +1.2% | 18,800 |
| 2022/12/06 | 1,510 | 1,511 | 1,494 | 1,498 | -30 | -2% | 19,600 |
| 2022/12/05 | 1,514 | 1,528 | 1,511 | 1,528 | +14 | +0.9% | 13,800 |
| 2022/12/02 | 1,536 | 1,536 | 1,509 | 1,514 | -15 | -1% | 19,100 |
| 2022/12/01 | 1,538 | 1,544 | 1,525 | 1,529 | -9 | -0.6% | 20,300 |
| 2022/11/30 | 1,546 | 1,549 | 1,538 | 1,538 | -25 | -1.6% | 9,800 |
| 2022/11/29 | 1,553 | 1,565 | 1,549 | 1,563 | +4 | +0.3% | 14,500 |
| 2022/11/28 | 1,562 | 1,567 | 1,555 | 1,559 | -7 | -0.4% | 7,900 |
| 2022/11/25 | 1,565 | 1,575 | 1,563 | 1,566 | -4 | -0.3% | 11,000 |
601～
650
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
