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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,473 | 1,476 | 1,468 | 1,470 | -2 | -0.1% | 31,700 |
| 2025/03/07 | 1,476 | 1,478 | 1,462 | 1,472 | -4 | -0.3% | 34,800 |
| 2025/03/06 | 1,475 | 1,480 | 1,471 | 1,476 | +4 | +0.3% | 27,800 |
| 2025/03/05 | 1,469 | 1,479 | 1,467 | 1,472 | +10 | +0.7% | 32,400 |
| 2025/03/04 | 1,466 | 1,469 | 1,461 | 1,462 | -4 | -0.3% | 25,800 |
| 2025/03/03 | 1,457 | 1,466 | 1,452 | 1,466 | +16 | +1.1% | 31,600 |
| 2025/02/28 | 1,461 | 1,462 | 1,450 | 1,450 | -14 | -1% | 67,200 |
| 2025/02/27 | 1,461 | 1,467 | 1,461 | 1,464 | +3 | +0.2% | 22,000 |
| 2025/02/26 | 1,470 | 1,471 | 1,461 | 1,461 | -9 | -0.6% | 39,000 |
| 2025/02/25 | 1,471 | 1,478 | 1,468 | 1,470 | ±0 | ±0% | 26,800 |
| 2025/02/21 | 1,478 | 1,480 | 1,470 | 1,470 | -8 | -0.5% | 21,200 |
| 2025/02/20 | 1,487 | 1,494 | 1,478 | 1,478 | -9 | -0.6% | 23,100 |
| 2025/02/19 | 1,492 | 1,501 | 1,487 | 1,487 | -5 | -0.3% | 15,100 |
| 2025/02/18 | 1,491 | 1,499 | 1,488 | 1,492 | -3 | -0.2% | 14,700 |
| 2025/02/17 | 1,504 | 1,508 | 1,491 | 1,495 | -6 | -0.4% | 13,400 |
| 2025/02/14 | 1,515 | 1,519 | 1,498 | 1,501 | -13 | -0.9% | 11,200 |
| 2025/02/13 | 1,509 | 1,515 | 1,502 | 1,514 | +12 | +0.8% | 11,300 |
| 2025/02/12 | 1,516 | 1,520 | 1,501 | 1,502 | -6 | -0.4% | 7,300 |
| 2025/02/10 | 1,518 | 1,518 | 1,491 | 1,508 | -10 | -0.7% | 9,100 |
| 2025/02/07 | 1,511 | 1,523 | 1,510 | 1,518 | +10 | +0.7% | 10,100 |
| 2025/02/06 | 1,500 | 1,508 | 1,494 | 1,508 | +14 | +0.9% | 7,500 |
| 2025/02/05 | 1,491 | 1,508 | 1,491 | 1,494 | +4 | +0.3% | 9,300 |
| 2025/02/04 | 1,517 | 1,518 | 1,490 | 1,490 | -2 | -0.1% | 11,300 |
| 2025/02/03 | 1,525 | 1,525 | 1,492 | 1,492 | -33 | -2.2% | 21,500 |
| 2025/01/31 | 1,534 | 1,540 | 1,514 | 1,525 | -9 | -0.6% | 15,400 |
| 2025/01/30 | 1,513 | 1,534 | 1,511 | 1,534 | +21 | +1.4% | 10,200 |
| 2025/01/29 | 1,520 | 1,520 | 1,513 | 1,513 | -6 | -0.4% | 4,900 |
| 2025/01/28 | 1,507 | 1,524 | 1,501 | 1,519 | +12 | +0.8% | 10,300 |
| 2025/01/27 | 1,499 | 1,507 | 1,493 | 1,507 | +16 | +1.1% | 5,900 |
| 2025/01/24 | 1,498 | 1,499 | 1,489 | 1,491 | +2 | +0.1% | 10,300 |
| 2025/01/23 | 1,485 | 1,497 | 1,485 | 1,489 | +5 | +0.3% | 9,900 |
| 2025/01/22 | 1,494 | 1,498 | 1,484 | 1,484 | -1 | -0.1% | 6,300 |
| 2025/01/21 | 1,490 | 1,494 | 1,485 | 1,485 | -4 | -0.3% | 6,600 |
| 2025/01/20 | 1,494 | 1,500 | 1,489 | 1,489 | +9 | +0.6% | 4,900 |
| 2025/01/17 | 1,491 | 1,491 | 1,480 | 1,480 | -10 | -0.7% | 13,200 |
| 2025/01/16 | 1,500 | 1,512 | 1,490 | 1,490 | -16 | -1.1% | 13,800 |
| 2025/01/15 | 1,496 | 1,513 | 1,496 | 1,506 | +8 | +0.5% | 12,100 |
| 2025/01/14 | 1,500 | 1,502 | 1,486 | 1,498 | -2 | -0.1% | 23,600 |
| 2025/01/10 | 1,500 | 1,509 | 1,500 | 1,500 | ±0 | ±0% | 12,900 |
| 2025/01/09 | 1,530 | 1,530 | 1,500 | 1,500 | -32 | -2.1% | 22,400 |
| 2025/01/08 | 1,530 | 1,540 | 1,530 | 1,532 | -1 | -0.1% | 14,800 |
| 2025/01/07 | 1,542 | 1,547 | 1,530 | 1,533 | -9 | -0.6% | 19,100 |
| 2025/01/06 | 1,545 | 1,548 | 1,542 | 1,542 | -1 | -0.1% | 16,900 |
| 2024/12/30 | 1,550 | 1,554 | 1,542 | 1,543 | -7 | -0.5% | 16,500 |
| 2024/12/27 | 1,549 | 1,550 | 1,543 | 1,550 | +1 | +0.1% | 19,200 |
| 2024/12/26 | 1,540 | 1,549 | 1,539 | 1,549 | +10 | +0.6% | 25,300 |
| 2024/12/25 | 1,543 | 1,543 | 1,531 | 1,539 | -4 | -0.3% | 8,100 |
| 2024/12/24 | 1,540 | 1,543 | 1,531 | 1,543 | +8 | +0.5% | 14,600 |
| 2024/12/23 | 1,531 | 1,535 | 1,520 | 1,535 | +3 | +0.2% | 14,400 |
| 2024/12/20 | 1,537 | 1,550 | 1,532 | 1,532 | -2 | -0.1% | 33,300 |
51～
100
件表示中 / 3705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 | 150,600円 | +9.5% | +34.4% | 2.92% | 19.65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 |
| ソフト９９ | 159,400円 | +1.9% | -9.7% | 2.95% | 13.58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 |
| 大日塗 | 117,400円 | +26.9% | +1.9% | 4.94% | 9.84倍 | 0.51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 |
| テイカ | 127,800円 | +5.9% | -3.9% | 3.13% | 12.15倍 | 0.50倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 石原ケミカル | 192,900円 | +3.7% | +4.2% | 2.28% | 10.33倍 | 1.20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
