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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 1,521 | 1,553 | 1,517 | 1,553 | +43 | +2.8% | 29,300 |
| 2022/09/07 | 1,521 | 1,521 | 1,510 | 1,510 | -11 | -0.7% | 16,100 |
| 2022/09/06 | 1,536 | 1,536 | 1,516 | 1,521 | -4 | -0.3% | 19,800 |
| 2022/09/05 | 1,548 | 1,548 | 1,523 | 1,525 | -29 | -1.9% | 13,600 |
| 2022/09/02 | 1,526 | 1,557 | 1,522 | 1,554 | +31 | +2% | 32,100 |
| 2022/09/01 | 1,542 | 1,542 | 1,523 | 1,523 | -22 | -1.4% | 20,800 |
| 2022/08/31 | 1,559 | 1,562 | 1,545 | 1,545 | -21 | -1.3% | 15,500 |
| 2022/08/30 | 1,542 | 1,566 | 1,542 | 1,566 | +25 | +1.6% | 8,800 |
| 2022/08/29 | 1,543 | 1,553 | 1,539 | 1,541 | -10 | -0.6% | 16,100 |
| 2022/08/26 | 1,565 | 1,568 | 1,548 | 1,551 | -10 | -0.6% | 8,400 |
| 2022/08/25 | 1,560 | 1,564 | 1,556 | 1,561 | +10 | +0.6% | 5,200 |
| 2022/08/24 | 1,552 | 1,564 | 1,548 | 1,551 | -1 | -0.1% | 11,100 |
| 2022/08/23 | 1,575 | 1,575 | 1,552 | 1,552 | -23 | -1.5% | 8,000 |
| 2022/08/22 | 1,570 | 1,575 | 1,563 | 1,575 | +9 | +0.6% | 4,000 |
| 2022/08/19 | 1,573 | 1,581 | 1,562 | 1,566 | -7 | -0.4% | 12,100 |
| 2022/08/18 | 1,591 | 1,591 | 1,572 | 1,573 | -24 | -1.5% | 12,100 |
| 2022/08/17 | 1,587 | 1,607 | 1,574 | 1,597 | +25 | +1.6% | 37,700 |
| 2022/08/16 | 1,575 | 1,583 | 1,563 | 1,572 | +4 | +0.3% | 18,000 |
| 2022/08/15 | 1,572 | 1,575 | 1,556 | 1,568 | -2 | -0.1% | 11,000 |
| 2022/08/12 | 1,540 | 1,572 | 1,529 | 1,570 | +52 | +3.4% | 36,500 |
| 2022/08/10 | 1,525 | 1,525 | 1,512 | 1,518 | +3 | +0.2% | 13,700 |
| 2022/08/09 | 1,533 | 1,534 | 1,515 | 1,515 | -12 | -0.8% | 12,900 |
| 2022/08/08 | 1,565 | 1,565 | 1,527 | 1,527 | -38 | -2.4% | 16,300 |
| 2022/08/05 | 1,510 | 1,565 | 1,510 | 1,565 | +47 | +3.1% | 22,700 |
| 2022/08/04 | 1,539 | 1,539 | 1,509 | 1,518 | -13 | -0.8% | 25,700 |
| 2022/08/03 | 1,528 | 1,540 | 1,519 | 1,531 | +3 | +0.2% | 8,800 |
| 2022/08/02 | 1,570 | 1,570 | 1,528 | 1,528 | -42 | -2.7% | 15,300 |
| 2022/08/01 | 1,571 | 1,571 | 1,556 | 1,570 | +8 | +0.5% | 12,700 |
| 2022/07/29 | 1,559 | 1,565 | 1,555 | 1,562 | -3 | -0.2% | 10,300 |
| 2022/07/28 | 1,567 | 1,573 | 1,551 | 1,565 | +11 | +0.7% | 16,700 |
| 2022/07/27 | 1,570 | 1,570 | 1,553 | 1,554 | -16 | -1% | 10,800 |
| 2022/07/26 | 1,569 | 1,570 | 1,564 | 1,570 | +2 | +0.1% | 8,300 |
| 2022/07/25 | 1,569 | 1,569 | 1,559 | 1,568 | -1 | -0.1% | 6,500 |
| 2022/07/22 | 1,563 | 1,570 | 1,562 | 1,569 | +5 | +0.3% | 16,300 |
| 2022/07/21 | 1,551 | 1,564 | 1,547 | 1,564 | +6 | +0.4% | 12,600 |
| 2022/07/20 | 1,567 | 1,567 | 1,553 | 1,558 | +2 | +0.1% | 20,600 |
| 2022/07/19 | 1,567 | 1,567 | 1,548 | 1,556 | -6 | -0.4% | 9,400 |
| 2022/07/15 | 1,565 | 1,565 | 1,550 | 1,562 | -1 | -0.1% | 6,500 |
| 2022/07/14 | 1,563 | 1,565 | 1,550 | 1,563 | ±0 | ±0% | 8,300 |
| 2022/07/13 | 1,567 | 1,567 | 1,545 | 1,563 | +21 | +1.4% | 10,400 |
| 2022/07/12 | 1,569 | 1,569 | 1,532 | 1,542 | -28 | -1.8% | 27,300 |
| 2022/07/11 | 1,555 | 1,570 | 1,553 | 1,570 | +20 | +1.3% | 26,400 |
| 2022/07/08 | 1,552 | 1,557 | 1,536 | 1,550 | -3 | -0.2% | 40,200 |
| 2022/07/07 | 1,536 | 1,553 | 1,527 | 1,553 | +17 | +1.1% | 27,900 |
| 2022/07/06 | 1,502 | 1,536 | 1,502 | 1,536 | +13 | +0.9% | 22,800 |
| 2022/07/05 | 1,523 | 1,525 | 1,511 | 1,523 | -3 | -0.2% | 15,400 |
| 2022/07/04 | 1,520 | 1,526 | 1,507 | 1,526 | +20 | +1.3% | 14,100 |
| 2022/07/01 | 1,506 | 1,524 | 1,496 | 1,506 | ±0 | ±0% | 19,200 |
| 2022/06/30 | 1,529 | 1,531 | 1,504 | 1,506 | -32 | -2.1% | 21,300 |
| 2022/06/29 | 1,493 | 1,538 | 1,493 | 1,538 | +43 | +2.9% | 57,700 |
701～
750
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
