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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,057 | 1,061 | 1,031 | 1,057 | -3 | -0.3% | 28,900 |
| 2015/07/08 | 1,064 | 1,073 | 1,060 | 1,060 | -6 | -0.6% | 15,600 |
| 2015/07/07 | 1,065 | 1,087 | 1,064 | 1,066 | +1 | +0.1% | 20,700 |
| 2015/07/06 | 1,074 | 1,078 | 1,062 | 1,065 | -14 | -1.3% | 15,900 |
| 2015/07/03 | 1,095 | 1,095 | 1,079 | 1,079 | -13 | -1.2% | 17,400 |
| 2015/07/02 | 1,094 | 1,105 | 1,090 | 1,092 | +11 | +1% | 11,800 |
| 2015/07/01 | 1,097 | 1,100 | 1,075 | 1,081 | -16 | -1.5% | 16,400 |
| 2015/06/30 | 1,081 | 1,099 | 1,081 | 1,097 | +13 | +1.2% | 15,900 |
| 2015/06/29 | 1,090 | 1,097 | 1,080 | 1,084 | -18 | -1.6% | 16,800 |
| 2015/06/26 | 1,104 | 1,107 | 1,095 | 1,102 | -6 | -0.5% | 11,100 |
| 2015/06/25 | 1,108 | 1,112 | 1,103 | 1,108 | ±0 | ±0% | 15,500 |
| 2015/06/24 | 1,110 | 1,110 | 1,103 | 1,108 | +3 | +0.3% | 19,400 |
| 2015/06/23 | 1,101 | 1,105 | 1,095 | 1,105 | +11 | +1% | 16,200 |
| 2015/06/22 | 1,090 | 1,103 | 1,086 | 1,094 | -7 | -0.6% | 18,900 |
| 2015/06/19 | 1,091 | 1,105 | 1,086 | 1,101 | +11 | +1% | 15,800 |
| 2015/06/18 | 1,100 | 1,100 | 1,082 | 1,090 | -13 | -1.2% | 10,700 |
| 2015/06/17 | 1,092 | 1,105 | 1,092 | 1,103 | +8 | +0.7% | 9,700 |
| 2015/06/16 | 1,098 | 1,105 | 1,095 | 1,095 | -4 | -0.4% | 6,100 |
| 2015/06/15 | 1,105 | 1,105 | 1,095 | 1,099 | ±0 | ±0% | 4,900 |
| 2015/06/12 | 1,104 | 1,104 | 1,087 | 1,099 | +7 | +0.6% | 37,700 |
| 2015/06/11 | 1,082 | 1,098 | 1,075 | 1,092 | +17 | +1.6% | 14,900 |
| 2015/06/10 | 1,090 | 1,095 | 1,074 | 1,075 | -17 | -1.6% | 15,000 |
| 2015/06/09 | 1,093 | 1,096 | 1,092 | 1,092 | -1 | -0.1% | 11,900 |
| 2015/06/08 | 1,099 | 1,103 | 1,093 | 1,093 | -6 | -0.5% | 7,300 |
| 2015/06/05 | 1,088 | 1,105 | 1,088 | 1,099 | +1 | +0.1% | 13,800 |
| 2015/06/04 | 1,105 | 1,109 | 1,087 | 1,098 | -11 | -1% | 17,800 |
| 2015/06/03 | 1,104 | 1,116 | 1,104 | 1,109 | -9 | -0.8% | 12,200 |
| 2015/06/02 | 1,115 | 1,133 | 1,114 | 1,118 | +3 | +0.3% | 24,600 |
| 2015/06/01 | 1,122 | 1,126 | 1,101 | 1,115 | -8 | -0.7% | 17,600 |
| 2015/05/29 | 1,115 | 1,138 | 1,115 | 1,123 | +13 | +1.2% | 33,500 |
| 2015/05/28 | 1,120 | 1,129 | 1,109 | 1,110 | -10 | -0.9% | 19,800 |
| 2015/05/27 | 1,120 | 1,132 | 1,110 | 1,120 | +7 | +0.6% | 28,200 |
| 2015/05/26 | 1,119 | 1,124 | 1,106 | 1,113 | +10 | +0.9% | 38,800 |
| 2015/05/25 | 1,100 | 1,108 | 1,092 | 1,103 | +5 | +0.5% | 25,800 |
| 2015/05/22 | 1,097 | 1,100 | 1,086 | 1,098 | +2 | +0.2% | 12,500 |
| 2015/05/21 | 1,100 | 1,100 | 1,094 | 1,096 | -4 | -0.4% | 13,500 |
| 2015/05/20 | 1,100 | 1,100 | 1,093 | 1,100 | +2 | +0.2% | 18,600 |
| 2015/05/19 | 1,090 | 1,100 | 1,088 | 1,098 | +10 | +0.9% | 31,200 |
| 2015/05/18 | 1,085 | 1,093 | 1,085 | 1,088 | +5 | +0.5% | 21,900 |
| 2015/05/15 | 1,080 | 1,088 | 1,072 | 1,083 | +10 | +0.9% | 22,800 |
| 2015/05/14 | 1,066 | 1,075 | 1,060 | 1,073 | +7 | +0.7% | 34,400 |
| 2015/05/13 | 1,062 | 1,069 | 1,061 | 1,066 | -1 | -0.1% | 11,800 |
| 2015/05/12 | 1,069 | 1,069 | 1,064 | 1,067 | +1 | +0.1% | 8,700 |
| 2015/05/11 | 1,060 | 1,070 | 1,045 | 1,066 | ±0 | ±0% | 36,500 |
| 2015/05/08 | 1,061 | 1,068 | 1,060 | 1,066 | +2 | +0.2% | 13,300 |
| 2015/05/07 | 1,065 | 1,070 | 1,061 | 1,064 | -2 | -0.2% | 24,400 |
| 2015/05/01 | 1,050 | 1,070 | 1,041 | 1,066 | +19 | +1.8% | 51,900 |
| 2015/04/30 | 1,047 | 1,049 | 1,042 | 1,047 | ±0 | ±0% | 20,400 |
| 2015/04/28 | 1,048 | 1,048 | 1,042 | 1,047 | +4 | +0.4% | 15,900 |
| 2015/04/27 | 1,038 | 1,045 | 1,037 | 1,043 | +7 | +0.7% | 15,900 |
2451～
2500
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 | 158,800円 | +9.5% | +34.4% | 2.77% | 20.71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 | 213,100円 | -3.1% | -23.1% | 4.22% | 23.04倍 | 0.89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 | 480,000円 | +7.3% | -24.9% | 0.83% | 16.57倍 | 1.54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 | 119,500円 | +26.9% | +1.9% | 4.85% | 10.01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 | 157,900円 | +1.9% | -9.7% | 2.98% | 13.45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
