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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,557 | 1,570 | 1,552 | 1,570 | +15 | +1% | 24,900 |
| 2022/11/22 | 1,542 | 1,556 | 1,542 | 1,555 | +19 | +1.2% | 20,900 |
| 2022/11/21 | 1,539 | 1,539 | 1,529 | 1,536 | -11 | -0.7% | 8,900 |
| 2022/11/18 | 1,536 | 1,547 | 1,531 | 1,547 | +22 | +1.4% | 21,400 |
| 2022/11/17 | 1,522 | 1,525 | 1,516 | 1,525 | +10 | +0.7% | 7,800 |
| 2022/11/16 | 1,510 | 1,524 | 1,506 | 1,515 | +6 | +0.4% | 10,600 |
| 2022/11/15 | 1,508 | 1,521 | 1,508 | 1,509 | +1 | +0.1% | 8,100 |
| 2022/11/14 | 1,511 | 1,526 | 1,508 | 1,508 | -3 | -0.2% | 13,100 |
| 2022/11/11 | 1,535 | 1,535 | 1,501 | 1,511 | -20 | -1.3% | 26,900 |
| 2022/11/10 | 1,520 | 1,533 | 1,520 | 1,531 | +9 | +0.6% | 18,400 |
| 2022/11/09 | 1,512 | 1,531 | 1,508 | 1,522 | +15 | +1% | 23,300 |
| 2022/11/08 | 1,497 | 1,507 | 1,489 | 1,507 | +25 | +1.7% | 28,000 |
| 2022/11/07 | 1,464 | 1,483 | 1,464 | 1,482 | +24 | +1.6% | 14,600 |
| 2022/11/04 | 1,474 | 1,477 | 1,454 | 1,458 | -19 | -1.3% | 25,000 |
| 2022/11/02 | 1,501 | 1,511 | 1,474 | 1,477 | -31 | -2.1% | 77,500 |
| 2022/11/01 | 1,506 | 1,508 | 1,494 | 1,508 | +8 | +0.5% | 7,700 |
| 2022/10/31 | 1,514 | 1,514 | 1,489 | 1,500 | -1 | -0.1% | 14,100 |
| 2022/10/28 | 1,488 | 1,515 | 1,486 | 1,501 | +8 | +0.5% | 87,700 |
| 2022/10/27 | 1,516 | 1,516 | 1,488 | 1,493 | -23 | -1.5% | 17,700 |
| 2022/10/26 | 1,500 | 1,520 | 1,500 | 1,516 | +27 | +1.8% | 16,400 |
| 2022/10/25 | 1,500 | 1,504 | 1,483 | 1,489 | -11 | -0.7% | 20,600 |
| 2022/10/24 | 1,537 | 1,537 | 1,500 | 1,500 | -21 | -1.4% | 15,500 |
| 2022/10/21 | 1,530 | 1,537 | 1,521 | 1,521 | -16 | -1% | 8,900 |
| 2022/10/20 | 1,518 | 1,540 | 1,518 | 1,537 | +14 | +0.9% | 12,100 |
| 2022/10/19 | 1,538 | 1,542 | 1,514 | 1,523 | -13 | -0.8% | 17,500 |
| 2022/10/18 | 1,541 | 1,542 | 1,523 | 1,536 | +22 | +1.5% | 12,800 |
| 2022/10/17 | 1,536 | 1,536 | 1,514 | 1,514 | -38 | -2.4% | 16,900 |
| 2022/10/14 | 1,539 | 1,552 | 1,537 | 1,552 | +30 | +2% | 22,700 |
| 2022/10/13 | 1,522 | 1,522 | 1,513 | 1,522 | +2 | +0.1% | 10,500 |
| 2022/10/12 | 1,507 | 1,531 | 1,507 | 1,520 | +14 | +0.9% | 14,800 |
| 2022/10/11 | 1,547 | 1,547 | 1,506 | 1,506 | -44 | -2.8% | 19,400 |
| 2022/10/07 | 1,530 | 1,554 | 1,530 | 1,550 | -1 | -0.1% | 12,900 |
| 2022/10/06 | 1,543 | 1,555 | 1,540 | 1,551 | +11 | +0.7% | 20,100 |
| 2022/10/05 | 1,550 | 1,554 | 1,531 | 1,540 | -10 | -0.6% | 10,900 |
| 2022/10/04 | 1,518 | 1,552 | 1,518 | 1,550 | +50 | +3.3% | 26,700 |
| 2022/10/03 | 1,500 | 1,506 | 1,495 | 1,500 | -1 | -0.1% | 13,300 |
| 2022/09/30 | 1,528 | 1,532 | 1,501 | 1,501 | -33 | -2.2% | 14,100 |
| 2022/09/29 | 1,517 | 1,534 | 1,509 | 1,534 | -2 | -0.1% | 29,700 |
| 2022/09/28 | 1,520 | 1,541 | 1,511 | 1,536 | +20 | +1.3% | 67,900 |
| 2022/09/27 | 1,526 | 1,534 | 1,510 | 1,516 | ±0 | ±0% | 43,700 |
| 2022/09/26 | 1,523 | 1,524 | 1,511 | 1,516 | -11 | -0.7% | 73,200 |
| 2022/09/22 | 1,530 | 1,536 | 1,526 | 1,527 | -3 | -0.2% | 32,800 |
| 2022/09/21 | 1,532 | 1,539 | 1,530 | 1,530 | -21 | -1.4% | 13,200 |
| 2022/09/20 | 1,535 | 1,556 | 1,535 | 1,551 | +19 | +1.2% | 15,700 |
| 2022/09/16 | 1,530 | 1,549 | 1,526 | 1,532 | +7 | +0.5% | 16,100 |
| 2022/09/15 | 1,538 | 1,538 | 1,525 | 1,525 | -15 | -1% | 14,000 |
| 2022/09/14 | 1,537 | 1,550 | 1,529 | 1,540 | -18 | -1.2% | 18,200 |
| 2022/09/13 | 1,555 | 1,558 | 1,547 | 1,558 | +5 | +0.3% | 8,600 |
| 2022/09/12 | 1,559 | 1,559 | 1,545 | 1,553 | +12 | +0.8% | 6,000 |
| 2022/09/09 | 1,534 | 1,558 | 1,531 | 1,541 | -12 | -0.8% | 19,800 |
651～
700
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
