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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,490 | 1,495 | 1,470 | 1,495 | +4 | +0.3% | 10,500 |
| 2022/06/27 | 1,498 | 1,498 | 1,480 | 1,491 | +7 | +0.5% | 10,500 |
| 2022/06/24 | 1,485 | 1,491 | 1,480 | 1,484 | +5 | +0.3% | 25,600 |
| 2022/06/23 | 1,441 | 1,479 | 1,441 | 1,479 | +36 | +2.5% | 20,300 |
| 2022/06/22 | 1,447 | 1,451 | 1,436 | 1,443 | +7 | +0.5% | 13,300 |
| 2022/06/21 | 1,435 | 1,443 | 1,423 | 1,436 | +10 | +0.7% | 18,000 |
| 2022/06/20 | 1,437 | 1,439 | 1,420 | 1,426 | -11 | -0.8% | 16,100 |
| 2022/06/17 | 1,430 | 1,443 | 1,419 | 1,437 | -4 | -0.3% | 22,300 |
| 2022/06/16 | 1,450 | 1,455 | 1,435 | 1,441 | -9 | -0.6% | 29,100 |
| 2022/06/15 | 1,465 | 1,466 | 1,450 | 1,450 | -15 | -1% | 20,900 |
| 2022/06/14 | 1,468 | 1,477 | 1,463 | 1,465 | -12 | -0.8% | 16,500 |
| 2022/06/13 | 1,467 | 1,477 | 1,465 | 1,477 | +7 | +0.5% | 15,500 |
| 2022/06/10 | 1,491 | 1,491 | 1,470 | 1,470 | -23 | -1.5% | 23,900 |
| 2022/06/09 | 1,477 | 1,495 | 1,475 | 1,493 | +5 | +0.3% | 15,300 |
| 2022/06/08 | 1,470 | 1,488 | 1,470 | 1,488 | +21 | +1.4% | 16,800 |
| 2022/06/07 | 1,472 | 1,476 | 1,467 | 1,467 | -5 | -0.3% | 15,800 |
| 2022/06/06 | 1,480 | 1,480 | 1,468 | 1,472 | -16 | -1.1% | 17,700 |
| 2022/06/03 | 1,497 | 1,497 | 1,487 | 1,488 | -1 | -0.1% | 10,300 |
| 2022/06/02 | 1,485 | 1,492 | 1,481 | 1,489 | -5 | -0.3% | 14,000 |
| 2022/06/01 | 1,460 | 1,494 | 1,459 | 1,494 | +34 | +2.3% | 27,800 |
| 2022/05/31 | 1,461 | 1,461 | 1,453 | 1,460 | -3 | -0.2% | 11,600 |
| 2022/05/30 | 1,454 | 1,465 | 1,446 | 1,463 | +21 | +1.5% | 57,000 |
| 2022/05/27 | 1,453 | 1,453 | 1,432 | 1,442 | -11 | -0.8% | 29,500 |
| 2022/05/26 | 1,458 | 1,464 | 1,448 | 1,453 | -3 | -0.2% | 12,200 |
| 2022/05/25 | 1,473 | 1,473 | 1,449 | 1,456 | +5 | +0.3% | 15,000 |
| 2022/05/24 | 1,475 | 1,480 | 1,451 | 1,451 | -26 | -1.8% | 24,700 |
| 2022/05/23 | 1,465 | 1,482 | 1,462 | 1,477 | +15 | +1% | 22,500 |
| 2022/05/20 | 1,449 | 1,463 | 1,448 | 1,462 | +7 | +0.5% | 15,100 |
| 2022/05/19 | 1,454 | 1,458 | 1,447 | 1,455 | -3 | -0.2% | 13,900 |
| 2022/05/18 | 1,461 | 1,471 | 1,456 | 1,458 | -11 | -0.7% | 17,200 |
| 2022/05/17 | 1,454 | 1,474 | 1,454 | 1,469 | +22 | +1.5% | 22,000 |
| 2022/05/16 | 1,462 | 1,463 | 1,435 | 1,447 | -16 | -1.1% | 21,700 |
| 2022/05/13 | 1,427 | 1,463 | 1,425 | 1,463 | +41 | +2.9% | 34,100 |
| 2022/05/12 | 1,428 | 1,433 | 1,412 | 1,422 | -14 | -1% | 44,700 |
| 2022/05/11 | 1,451 | 1,457 | 1,436 | 1,436 | -26 | -1.8% | 40,500 |
| 2022/05/10 | 1,457 | 1,474 | 1,455 | 1,462 | -2 | -0.1% | 29,600 |
| 2022/05/09 | 1,487 | 1,490 | 1,464 | 1,464 | -32 | -2.1% | 29,400 |
| 2022/05/06 | 1,488 | 1,503 | 1,474 | 1,496 | +21 | +1.4% | 35,800 |
| 2022/05/02 | 1,481 | 1,502 | 1,471 | 1,475 | -31 | -2.1% | 48,400 |
| 2022/04/28 | 1,486 | 1,509 | 1,473 | 1,506 | +1 | +0.1% | 36,400 |
| 2022/04/27 | 1,454 | 1,505 | 1,454 | 1,505 | +51 | +3.5% | 86,100 |
| 2022/04/26 | 1,494 | 1,497 | 1,434 | 1,454 | -40 | -2.7% | 80,100 |
| 2022/04/25 | 1,481 | 1,498 | 1,470 | 1,494 | +13 | +0.9% | 23,400 |
| 2022/04/22 | 1,479 | 1,490 | 1,476 | 1,481 | -38 | -2.5% | 41,800 |
| 2022/04/21 | 1,503 | 1,521 | 1,500 | 1,519 | +8 | +0.5% | 16,100 |
| 2022/04/20 | 1,501 | 1,518 | 1,501 | 1,511 | +21 | +1.4% | 18,900 |
| 2022/04/19 | 1,508 | 1,508 | 1,490 | 1,490 | -6 | -0.4% | 11,800 |
| 2022/04/18 | 1,494 | 1,506 | 1,485 | 1,496 | +3 | +0.2% | 16,300 |
| 2022/04/15 | 1,500 | 1,506 | 1,493 | 1,493 | -11 | -0.7% | 9,100 |
| 2022/04/14 | 1,501 | 1,509 | 1,498 | 1,504 | -7 | -0.5% | 9,200 |
751～
800
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
