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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 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 |
| 2024/08/21 | 1,513 | 1,518 | 1,505 | 1,517 | +2 | +0.1% | 14,700 |
| 2024/08/20 | 1,504 | 1,515 | 1,495 | 1,515 | +15 | +1% | 28,300 |
| 2024/08/19 | 1,494 | 1,509 | 1,490 | 1,500 | +9 | +0.6% | 16,700 |
| 2024/08/16 | 1,480 | 1,495 | 1,480 | 1,491 | +15 | +1% | 11,700 |
| 2024/08/15 | 1,483 | 1,487 | 1,472 | 1,476 | -3 | -0.2% | 17,100 |
| 2024/08/14 | 1,473 | 1,480 | 1,471 | 1,479 | +6 | +0.4% | 12,800 |
| 2024/08/13 | 1,479 | 1,479 | 1,473 | 1,473 | +1 | +0.1% | 12,500 |
| 2024/08/09 | 1,477 | 1,482 | 1,461 | 1,472 | -8 | -0.5% | 48,100 |
| 2024/08/08 | 1,480 | 1,501 | 1,480 | 1,480 | -24 | -1.6% | 21,100 |
| 2024/08/07 | 1,470 | 1,510 | 1,461 | 1,504 | +30 | +2% | 22,700 |
| 2024/08/06 | 1,460 | 1,510 | 1,460 | 1,474 | +19 | +1.3% | 24,500 |
| 2024/08/05 | 1,501 | 1,510 | 1,440 | 1,455 | -57 | -3.8% | 46,900 |
| 2024/08/02 | 1,550 | 1,553 | 1,512 | 1,512 | -34 | -2.2% | 30,500 |
| 2024/08/01 | 1,591 | 1,591 | 1,544 | 1,546 | -45 | -2.8% | 22,800 |
| 2024/07/31 | 1,575 | 1,591 | 1,564 | 1,591 | +16 | +1% | 17,400 |
| 2024/07/30 | 1,562 | 1,576 | 1,558 | 1,575 | +5 | +0.3% | 23,700 |
| 2024/07/29 | 1,555 | 1,570 | 1,555 | 1,570 | +19 | +1.2% | 11,500 |
| 2024/07/26 | 1,549 | 1,556 | 1,547 | 1,551 | +3 | +0.2% | 8,600 |
151～
200
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
