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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 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 |
| 2024/01/31 | 1,535 | 1,545 | 1,533 | 1,545 | +6 | +0.4% | 18,300 |
| 2024/01/30 | 1,542 | 1,546 | 1,539 | 1,539 | -5 | -0.3% | 15,600 |
| 2024/01/29 | 1,535 | 1,544 | 1,535 | 1,544 | +10 | +0.7% | 10,300 |
| 2024/01/26 | 1,539 | 1,540 | 1,534 | 1,534 | -3 | -0.2% | 17,800 |
| 2024/01/25 | 1,540 | 1,544 | 1,530 | 1,537 | -3 | -0.2% | 29,300 |
| 2024/01/24 | 1,543 | 1,546 | 1,536 | 1,540 | ±0 | ±0% | 14,200 |
| 2024/01/23 | 1,538 | 1,544 | 1,537 | 1,540 | +3 | +0.2% | 16,000 |
| 2024/01/22 | 1,533 | 1,541 | 1,533 | 1,537 | +1 | +0.1% | 13,700 |
| 2024/01/19 | 1,544 | 1,547 | 1,536 | 1,536 | -11 | -0.7% | 19,400 |
| 2024/01/18 | 1,550 | 1,550 | 1,544 | 1,547 | +2 | +0.1% | 10,200 |
251～
300
件表示中 / 3676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 | 144,300円 | +10.6% | +19.2% | 3.05% | 12.05倍 | 0.93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 |
| 東洋合成 | 422,500円 | +19.5% | +3.2% | 0.95% | 13.41倍 | 1.46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 |
| ソフト９９ | 153,300円 | -1.9% | +0.5% | 2.80% | 12.47倍 | 0.59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 | 108,900円 | +2.8% | +0.2% | 3.67% | 7.44倍 | 0.62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 | 107,300円 | +2.9% | -6.3% | 4.57% | 7.11倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
