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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 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 |
| 2024/07/25 | 1,553 | 1,562 | 1,548 | 1,548 | -12 | -0.8% | 20,800 |
| 2024/07/24 | 1,594 | 1,594 | 1,560 | 1,560 | -19 | -1.2% | 15,700 |
| 2024/07/23 | 1,570 | 1,580 | 1,570 | 1,579 | +10 | +0.6% | 5,900 |
| 2024/07/22 | 1,580 | 1,587 | 1,569 | 1,569 | -17 | -1.1% | 11,200 |
| 2024/07/19 | 1,584 | 1,588 | 1,580 | 1,586 | -1 | -0.1% | 7,900 |
| 2024/07/18 | 1,586 | 1,590 | 1,582 | 1,587 | +1 | +0.1% | 13,300 |
| 2024/07/17 | 1,580 | 1,586 | 1,579 | 1,586 | +6 | +0.4% | 21,200 |
| 2024/07/16 | 1,577 | 1,580 | 1,572 | 1,580 | +3 | +0.2% | 9,800 |
| 2024/07/12 | 1,580 | 1,580 | 1,570 | 1,577 | -2 | -0.1% | 9,900 |
| 2024/07/11 | 1,574 | 1,579 | 1,565 | 1,579 | +11 | +0.7% | 25,700 |
201～
250
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
