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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,527 | 1,533 | 1,518 | 1,527 | ±0 | ±0% | 29,800 |
| 2022/03/30 | 1,538 | 1,541 | 1,511 | 1,527 | -17 | -1.1% | 53,200 |
| 2022/03/29 | 1,535 | 1,544 | 1,523 | 1,544 | +23 | +1.5% | 80,600 |
| 2022/03/28 | 1,512 | 1,523 | 1,510 | 1,521 | +8 | +0.5% | 41,900 |
| 2022/03/25 | 1,528 | 1,528 | 1,507 | 1,513 | -5 | -0.3% | 41,000 |
| 2022/03/24 | 1,522 | 1,523 | 1,504 | 1,518 | -16 | -1% | 62,900 |
| 2022/03/23 | 1,528 | 1,537 | 1,521 | 1,534 | +6 | +0.4% | 39,400 |
| 2022/03/22 | 1,533 | 1,537 | 1,520 | 1,528 | +15 | +1% | 39,700 |
| 2022/03/18 | 1,538 | 1,538 | 1,512 | 1,513 | -22 | -1.4% | 48,200 |
| 2022/03/17 | 1,529 | 1,535 | 1,519 | 1,535 | +18 | +1.2% | 28,800 |
| 2022/03/16 | 1,520 | 1,525 | 1,512 | 1,517 | -3 | -0.2% | 26,000 |
| 2022/03/15 | 1,509 | 1,521 | 1,501 | 1,520 | +16 | +1.1% | 24,200 |
| 2022/03/14 | 1,514 | 1,514 | 1,494 | 1,504 | -1 | -0.1% | 26,000 |
| 2022/03/11 | 1,500 | 1,523 | 1,499 | 1,505 | -35 | -2.3% | 38,100 |
| 2022/03/10 | 1,510 | 1,540 | 1,510 | 1,540 | +48 | +3.2% | 35,200 |
| 2022/03/09 | 1,493 | 1,504 | 1,492 | 1,492 | -5 | -0.3% | 21,900 |
| 2022/03/08 | 1,500 | 1,509 | 1,491 | 1,497 | -11 | -0.7% | 30,800 |
| 2022/03/07 | 1,501 | 1,516 | 1,498 | 1,508 | +4 | +0.3% | 23,200 |
| 2022/03/04 | 1,514 | 1,522 | 1,502 | 1,504 | -12 | -0.8% | 26,900 |
| 2022/03/03 | 1,526 | 1,530 | 1,512 | 1,516 | -4 | -0.3% | 25,000 |
| 2022/03/02 | 1,531 | 1,539 | 1,520 | 1,520 | -28 | -1.8% | 24,100 |
| 2022/03/01 | 1,560 | 1,561 | 1,538 | 1,548 | +1 | +0.1% | 22,200 |
| 2022/02/28 | 1,533 | 1,550 | 1,521 | 1,547 | +14 | +0.9% | 24,100 |
| 2022/02/25 | 1,549 | 1,549 | 1,525 | 1,533 | -19 | -1.2% | 22,000 |
| 2022/02/24 | 1,535 | 1,552 | 1,520 | 1,552 | +15 | +1% | 24,500 |
| 2022/02/22 | 1,550 | 1,552 | 1,535 | 1,537 | -24 | -1.5% | 17,900 |
| 2022/02/21 | 1,535 | 1,561 | 1,530 | 1,561 | +24 | +1.6% | 15,600 |
| 2022/02/18 | 1,549 | 1,549 | 1,536 | 1,537 | -29 | -1.9% | 40,600 |
| 2022/02/17 | 1,562 | 1,571 | 1,554 | 1,566 | +4 | +0.3% | 12,100 |
| 2022/02/16 | 1,566 | 1,572 | 1,551 | 1,562 | +1 | +0.1% | 21,600 |
| 2022/02/15 | 1,547 | 1,561 | 1,546 | 1,561 | +11 | +0.7% | 22,600 |
| 2022/02/14 | 1,550 | 1,550 | 1,533 | 1,550 | -4 | -0.3% | 24,300 |
| 2022/02/10 | 1,547 | 1,556 | 1,537 | 1,554 | +11 | +0.7% | 22,300 |
| 2022/02/09 | 1,558 | 1,558 | 1,540 | 1,543 | +2 | +0.1% | 25,800 |
| 2022/02/08 | 1,538 | 1,557 | 1,538 | 1,541 | +4 | +0.3% | 22,200 |
| 2022/02/07 | 1,549 | 1,551 | 1,536 | 1,537 | -12 | -0.8% | 30,400 |
| 2022/02/04 | 1,529 | 1,549 | 1,529 | 1,549 | +21 | +1.4% | 18,500 |
| 2022/02/03 | 1,543 | 1,543 | 1,527 | 1,528 | -16 | -1% | 15,300 |
| 2022/02/02 | 1,527 | 1,544 | 1,519 | 1,544 | +21 | +1.4% | 30,000 |
| 2022/02/01 | 1,505 | 1,531 | 1,505 | 1,523 | +18 | +1.2% | 23,400 |
| 2022/01/31 | 1,505 | 1,508 | 1,498 | 1,505 | +4 | +0.3% | 22,400 |
| 2022/01/28 | 1,511 | 1,515 | 1,493 | 1,501 | +14 | +0.9% | 30,000 |
| 2022/01/27 | 1,518 | 1,520 | 1,482 | 1,487 | -28 | -1.8% | 34,900 |
| 2022/01/26 | 1,529 | 1,531 | 1,513 | 1,515 | +1 | +0.1% | 18,400 |
| 2022/01/25 | 1,515 | 1,516 | 1,501 | 1,514 | -6 | -0.4% | 17,100 |
| 2022/01/24 | 1,500 | 1,520 | 1,487 | 1,520 | +25 | +1.7% | 25,600 |
| 2022/01/21 | 1,481 | 1,495 | 1,474 | 1,495 | +14 | +0.9% | 26,700 |
| 2022/01/20 | 1,502 | 1,502 | 1,481 | 1,481 | +1 | +0.1% | 18,800 |
| 2022/01/19 | 1,502 | 1,508 | 1,480 | 1,480 | -29 | -1.9% | 41,100 |
| 2022/01/18 | 1,505 | 1,511 | 1,498 | 1,509 | +4 | +0.3% | 33,700 |
651～
700
件表示中 / 3586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 | 150,000円 | +10.6% | +19.2% | 2.93% | 12.52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 |
| 堺化学 | 259,300円 | +6.0% | +69.6% | 4.82% | 9.78倍 | 0.55倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| 新日製薬 | 186,700円 | +4.9% | +10.2% | 2.79% | 12.70倍 | 1.81倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 一工薬 | 380,500円 | +15.7% | +142.7% | 2.37% | 14.57倍 | 0.96倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 石原ケミカル | 260,400円 | +11.6% | +26.2% | 1.54% | 17.01倍 | 1.63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
