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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,554 | 1,560 | 1,550 | 1,550 | -14 | -0.9% | 15,400 |
| 2024/04/12 | 1,560 | 1,566 | 1,553 | 1,564 | +10 | +0.6% | 18,100 |
| 2024/04/11 | 1,547 | 1,559 | 1,547 | 1,554 | -2 | -0.1% | 6,300 |
| 2024/04/10 | 1,557 | 1,561 | 1,548 | 1,556 | -2 | -0.1% | 10,700 |
| 2024/04/09 | 1,544 | 1,558 | 1,544 | 1,558 | +15 | +1% | 16,900 |
| 2024/04/08 | 1,535 | 1,544 | 1,531 | 1,543 | +8 | +0.5% | 13,600 |
| 2024/04/05 | 1,531 | 1,542 | 1,531 | 1,535 | -6 | -0.4% | 11,500 |
| 2024/04/04 | 1,534 | 1,541 | 1,534 | 1,541 | +2 | +0.1% | 16,100 |
| 2024/04/03 | 1,527 | 1,543 | 1,525 | 1,539 | +9 | +0.6% | 18,800 |
| 2024/04/02 | 1,542 | 1,542 | 1,530 | 1,530 | -12 | -0.8% | 19,200 |
| 2024/04/01 | 1,549 | 1,557 | 1,542 | 1,542 | -4 | -0.3% | 16,100 |
| 2024/03/29 | 1,540 | 1,547 | 1,535 | 1,546 | +9 | +0.6% | 20,400 |
| 2024/03/28 | 1,561 | 1,561 | 1,536 | 1,537 | -57 | -3.6% | 56,800 |
| 2024/03/27 | 1,593 | 1,603 | 1,591 | 1,594 | +3 | +0.2% | 81,300 |
| 2024/03/26 | 1,584 | 1,596 | 1,577 | 1,591 | +13 | +0.8% | 26,600 |
| 2024/03/25 | 1,580 | 1,586 | 1,577 | 1,578 | -5 | -0.3% | 64,400 |
| 2024/03/22 | 1,581 | 1,590 | 1,580 | 1,583 | +2 | +0.1% | 32,700 |
| 2024/03/21 | 1,595 | 1,598 | 1,578 | 1,581 | -11 | -0.7% | 39,400 |
| 2024/03/19 | 1,582 | 1,592 | 1,579 | 1,592 | +11 | +0.7% | 24,100 |
| 2024/03/18 | 1,588 | 1,589 | 1,579 | 1,581 | +1 | +0.1% | 29,100 |
| 2024/03/15 | 1,568 | 1,583 | 1,566 | 1,580 | +11 | +0.7% | 35,400 |
| 2024/03/14 | 1,558 | 1,569 | 1,554 | 1,569 | +11 | +0.7% | 19,500 |
| 2024/03/13 | 1,560 | 1,566 | 1,558 | 1,558 | -5 | -0.3% | 21,000 |
| 2024/03/12 | 1,561 | 1,563 | 1,549 | 1,563 | +2 | +0.1% | 32,900 |
| 2024/03/11 | 1,556 | 1,565 | 1,553 | 1,561 | +5 | +0.3% | 27,600 |
| 2024/03/08 | 1,548 | 1,561 | 1,548 | 1,556 | +3 | +0.2% | 34,700 |
| 2024/03/07 | 1,555 | 1,561 | 1,550 | 1,553 | -2 | -0.1% | 21,000 |
| 2024/03/06 | 1,546 | 1,564 | 1,546 | 1,555 | +5 | +0.3% | 29,500 |
| 2024/03/05 | 1,551 | 1,554 | 1,543 | 1,550 | -1 | -0.1% | 19,800 |
| 2024/03/04 | 1,561 | 1,561 | 1,551 | 1,551 | -6 | -0.4% | 23,600 |
| 2024/03/01 | 1,560 | 1,565 | 1,547 | 1,557 | -2 | -0.1% | 20,200 |
| 2024/02/29 | 1,560 | 1,570 | 1,556 | 1,559 | +3 | +0.2% | 27,600 |
| 2024/02/28 | 1,548 | 1,564 | 1,548 | 1,556 | +8 | +0.5% | 18,000 |
| 2024/02/27 | 1,549 | 1,550 | 1,541 | 1,548 | +7 | +0.5% | 12,000 |
| 2024/02/26 | 1,555 | 1,555 | 1,541 | 1,541 | -10 | -0.6% | 13,900 |
| 2024/02/22 | 1,550 | 1,554 | 1,546 | 1,551 | -2 | -0.1% | 11,000 |
| 2024/02/21 | 1,560 | 1,564 | 1,552 | 1,553 | -9 | -0.6% | 15,800 |
| 2024/02/20 | 1,550 | 1,566 | 1,545 | 1,562 | +13 | +0.8% | 31,400 |
| 2024/02/19 | 1,537 | 1,549 | 1,537 | 1,549 | +12 | +0.8% | 8,500 |
| 2024/02/16 | 1,535 | 1,541 | 1,525 | 1,537 | +17 | +1.1% | 19,700 |
| 2024/02/15 | 1,530 | 1,535 | 1,518 | 1,520 | -9 | -0.6% | 20,200 |
| 2024/02/14 | 1,549 | 1,549 | 1,528 | 1,529 | -21 | -1.4% | 26,300 |
| 2024/02/13 | 1,537 | 1,550 | 1,537 | 1,550 | +13 | +0.8% | 18,500 |
| 2024/02/09 | 1,530 | 1,540 | 1,528 | 1,537 | +1 | +0.1% | 14,000 |
| 2024/02/08 | 1,529 | 1,542 | 1,519 | 1,536 | +7 | +0.5% | 27,500 |
| 2024/02/07 | 1,550 | 1,557 | 1,521 | 1,529 | -19 | -1.2% | 65,700 |
| 2024/02/06 | 1,549 | 1,550 | 1,542 | 1,548 | +6 | +0.4% | 13,500 |
| 2024/02/05 | 1,548 | 1,548 | 1,542 | 1,542 | -3 | -0.2% | 12,400 |
| 2024/02/02 | 1,548 | 1,548 | 1,541 | 1,545 | +1 | +0.1% | 9,200 |
| 2024/02/01 | 1,545 | 1,545 | 1,537 | 1,544 | -1 | -0.1% | 11,700 |
151～
200
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
