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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,474 | 1,492 | 1,471 | 1,492 | +21 | +1.4% | 24,000 |
| 2024/11/01 | 1,481 | 1,484 | 1,471 | 1,471 | -10 | -0.7% | 19,000 |
| 2024/10/31 | 1,480 | 1,487 | 1,478 | 1,481 | +1 | +0.1% | 19,900 |
| 2024/10/30 | 1,479 | 1,481 | 1,470 | 1,480 | +5 | +0.3% | 79,100 |
| 2024/10/29 | 1,464 | 1,478 | 1,464 | 1,475 | +15 | +1% | 17,600 |
| 2024/10/28 | 1,454 | 1,465 | 1,452 | 1,460 | +3 | +0.2% | 34,000 |
| 2024/10/25 | 1,465 | 1,467 | 1,456 | 1,457 | -8 | -0.5% | 21,400 |
| 2024/10/24 | 1,465 | 1,468 | 1,462 | 1,465 | ±0 | ±0% | 30,000 |
| 2024/10/23 | 1,470 | 1,471 | 1,465 | 1,465 | -6 | -0.4% | 24,300 |
| 2024/10/22 | 1,486 | 1,486 | 1,468 | 1,471 | -11 | -0.7% | 26,900 |
| 2024/10/21 | 1,484 | 1,486 | 1,477 | 1,482 | -2 | -0.1% | 16,700 |
| 2024/10/18 | 1,478 | 1,485 | 1,478 | 1,484 | +6 | +0.4% | 13,900 |
| 2024/10/17 | 1,479 | 1,484 | 1,478 | 1,478 | ±0 | ±0% | 9,500 |
| 2024/10/16 | 1,483 | 1,489 | 1,478 | 1,478 | -8 | -0.5% | 16,800 |
| 2024/10/15 | 1,473 | 1,488 | 1,473 | 1,486 | +13 | +0.9% | 27,300 |
| 2024/10/11 | 1,475 | 1,479 | 1,470 | 1,473 | -2 | -0.1% | 27,600 |
| 2024/10/10 | 1,477 | 1,480 | 1,473 | 1,475 | -2 | -0.1% | 16,800 |
| 2024/10/09 | 1,479 | 1,479 | 1,472 | 1,477 | +1 | +0.1% | 17,300 |
| 2024/10/08 | 1,481 | 1,484 | 1,469 | 1,476 | -12 | -0.8% | 43,900 |
| 2024/10/07 | 1,482 | 1,488 | 1,481 | 1,488 | +3 | +0.2% | 34,700 |
| 2024/10/04 | 1,482 | 1,489 | 1,480 | 1,485 | +5 | +0.3% | 34,400 |
| 2024/10/03 | 1,485 | 1,485 | 1,475 | 1,480 | +1 | +0.1% | 23,200 |
| 2024/10/02 | 1,478 | 1,485 | 1,472 | 1,479 | -5 | -0.3% | 33,200 |
| 2024/10/01 | 1,478 | 1,485 | 1,471 | 1,484 | +6 | +0.4% | 27,400 |
| 2024/09/30 | 1,488 | 1,497 | 1,472 | 1,478 | -3 | -0.2% | 79,900 |
| 2024/09/27 | 1,469 | 1,486 | 1,464 | 1,481 | -13 | -0.9% | 59,300 |
| 2024/09/26 | 1,475 | 1,500 | 1,473 | 1,494 | +12 | +0.8% | 153,200 |
| 2024/09/25 | 1,465 | 1,488 | 1,465 | 1,482 | -4 | -0.3% | 94,100 |
| 2024/09/24 | 1,490 | 1,506 | 1,476 | 1,486 | +50 | +3.5% | 123,600 |
| 2024/09/20 | 1,495 | 1,496 | 1,436 | 1,436 | -59 | -3.9% | 229,000 |
| 2024/09/19 | 1,491 | 1,496 | 1,482 | 1,495 | +4 | +0.3% | 48,100 |
| 2024/09/18 | 1,493 | 1,496 | 1,485 | 1,491 | -1 | -0.1% | 42,500 |
| 2024/09/17 | 1,508 | 1,512 | 1,485 | 1,492 | -5 | -0.3% | 46,200 |
| 2024/09/13 | 1,502 | 1,507 | 1,495 | 1,497 | -5 | -0.3% | 30,500 |
| 2024/09/12 | 1,511 | 1,512 | 1,501 | 1,502 | +2 | +0.1% | 27,700 |
| 2024/09/11 | 1,518 | 1,518 | 1,494 | 1,500 | -17 | -1.1% | 29,700 |
| 2024/09/10 | 1,521 | 1,528 | 1,510 | 1,517 | -4 | -0.3% | 18,600 |
| 2024/09/09 | 1,510 | 1,529 | 1,510 | 1,521 | -2 | -0.1% | 19,100 |
| 2024/09/06 | 1,538 | 1,550 | 1,514 | 1,523 | -8 | -0.5% | 21,400 |
| 2024/09/05 | 1,531 | 1,549 | 1,530 | 1,531 | ±0 | ±0% | 16,200 |
| 2024/09/04 | 1,545 | 1,550 | 1,530 | 1,531 | -25 | -1.6% | 22,800 |
| 2024/09/03 | 1,550 | 1,560 | 1,547 | 1,556 | +5 | +0.3% | 14,000 |
| 2024/09/02 | 1,551 | 1,558 | 1,540 | 1,551 | ±0 | ±0% | 13,700 |
| 2024/08/30 | 1,565 | 1,565 | 1,551 | 1,551 | -6 | -0.4% | 13,500 |
| 2024/08/29 | 1,550 | 1,564 | 1,550 | 1,557 | -8 | -0.5% | 12,200 |
| 2024/08/28 | 1,573 | 1,573 | 1,558 | 1,565 | -7 | -0.4% | 15,600 |
| 2024/08/27 | 1,560 | 1,573 | 1,551 | 1,572 | +15 | +1% | 28,700 |
| 2024/08/26 | 1,565 | 1,565 | 1,542 | 1,557 | +26 | +1.7% | 25,700 |
| 2024/08/23 | 1,530 | 1,541 | 1,523 | 1,531 | +6 | +0.4% | 17,100 |
| 2024/08/22 | 1,520 | 1,528 | 1,518 | 1,525 | +8 | +0.5% | 9,300 |
101～
150
件表示中 / 3673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 | 139,400円 | +10.6% | +19.2% | 3.16% | 11.63倍 | 0.90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 | 145,100円 | -1.9% | +0.5% | 2.96% | 11.81倍 | 0.56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 |
| 北興化 | 103,500円 | +2.8% | +0.2% | 3.86% | 7.07倍 | 0.59倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| 大日塗 | 104,500円 | +2.9% | -6.3% | 4.69% | 6.92倍 | 0.49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 |
| 日特塗 | 132,100円 | +0.5% | +0.6% | 4.54% | 6.68倍 | 0.52倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
市場注目の銘柄
チャート関連のコラム
