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 |
|---|---|---|---|---|---|---|---|
| 2023/06/08 | 1,504 | 1,509 | 1,494 | 1,495 | -9 | -0.6% | 43,000 |
| 2023/06/07 | 1,510 | 1,520 | 1,504 | 1,504 | -8 | -0.5% | 37,900 |
| 2023/06/06 | 1,520 | 1,522 | 1,509 | 1,512 | -11 | -0.7% | 28,600 |
| 2023/06/05 | 1,531 | 1,532 | 1,518 | 1,523 | +17 | +1.1% | 23,400 |
| 2023/06/02 | 1,509 | 1,520 | 1,505 | 1,506 | +8 | +0.5% | 20,200 |
| 2023/06/01 | 1,500 | 1,509 | 1,497 | 1,498 | +4 | +0.3% | 25,100 |
| 2023/05/31 | 1,509 | 1,509 | 1,493 | 1,494 | -20 | -1.3% | 43,200 |
| 2023/05/30 | 1,532 | 1,533 | 1,513 | 1,514 | -18 | -1.2% | 24,800 |
| 2023/05/29 | 1,557 | 1,559 | 1,530 | 1,532 | -3 | -0.2% | 23,900 |
| 2023/05/26 | 1,551 | 1,552 | 1,532 | 1,535 | -18 | -1.2% | 21,900 |
| 2023/05/25 | 1,566 | 1,575 | 1,551 | 1,553 | -21 | -1.3% | 26,500 |
| 2023/05/24 | 1,580 | 1,609 | 1,572 | 1,574 | -10 | -0.6% | 14,100 |
| 2023/05/23 | 1,620 | 1,622 | 1,580 | 1,584 | -33 | -2% | 21,500 |
| 2023/05/22 | 1,620 | 1,622 | 1,601 | 1,617 | -1 | -0.1% | 19,100 |
| 2023/05/19 | 1,635 | 1,635 | 1,615 | 1,618 | -18 | -1.1% | 15,400 |
| 2023/05/18 | 1,626 | 1,638 | 1,614 | 1,636 | +17 | +1.1% | 34,700 |
| 2023/05/17 | 1,604 | 1,626 | 1,602 | 1,619 | +10 | +0.6% | 32,800 |
| 2023/05/16 | 1,600 | 1,609 | 1,597 | 1,609 | +13 | +0.8% | 20,600 |
| 2023/05/15 | 1,584 | 1,599 | 1,584 | 1,596 | +12 | +0.8% | 12,200 |
| 2023/05/12 | 1,585 | 1,585 | 1,567 | 1,584 | +10 | +0.6% | 13,800 |
| 2023/05/11 | 1,573 | 1,575 | 1,565 | 1,574 | +1 | +0.1% | 9,800 |
| 2023/05/10 | 1,588 | 1,589 | 1,562 | 1,573 | -13 | -0.8% | 16,100 |
| 2023/05/09 | 1,600 | 1,600 | 1,572 | 1,586 | -10 | -0.6% | 31,500 |
| 2023/05/08 | 1,598 | 1,608 | 1,570 | 1,596 | -2 | -0.1% | 50,700 |
| 2023/05/02 | 1,600 | 1,600 | 1,583 | 1,598 | -2 | -0.1% | 14,400 |
| 2023/05/01 | 1,598 | 1,600 | 1,592 | 1,600 | +12 | +0.8% | 14,600 |
| 2023/04/28 | 1,596 | 1,597 | 1,581 | 1,588 | +2 | +0.1% | 16,200 |
| 2023/04/27 | 1,585 | 1,589 | 1,578 | 1,586 | ±0 | ±0% | 16,000 |
| 2023/04/26 | 1,579 | 1,596 | 1,577 | 1,586 | -10 | -0.6% | 9,000 |
| 2023/04/25 | 1,579 | 1,598 | 1,579 | 1,596 | +17 | +1.1% | 21,700 |
| 2023/04/24 | 1,585 | 1,588 | 1,578 | 1,579 | +2 | +0.1% | 12,300 |
| 2023/04/21 | 1,580 | 1,591 | 1,574 | 1,577 | -10 | -0.6% | 11,000 |
| 2023/04/20 | 1,572 | 1,589 | 1,572 | 1,587 | ±0 | ±0% | 5,400 |
| 2023/04/19 | 1,587 | 1,587 | 1,579 | 1,587 | -5 | -0.3% | 7,500 |
| 2023/04/18 | 1,585 | 1,594 | 1,582 | 1,592 | +13 | +0.8% | 18,500 |
| 2023/04/17 | 1,584 | 1,584 | 1,576 | 1,579 | -4 | -0.3% | 7,400 |
| 2023/04/14 | 1,572 | 1,585 | 1,571 | 1,583 | +17 | +1.1% | 17,800 |
| 2023/04/13 | 1,571 | 1,571 | 1,563 | 1,566 | -5 | -0.3% | 9,400 |
| 2023/04/12 | 1,556 | 1,575 | 1,554 | 1,571 | +23 | +1.5% | 16,700 |
| 2023/04/11 | 1,544 | 1,548 | 1,538 | 1,548 | +8 | +0.5% | 14,700 |
| 2023/04/10 | 1,532 | 1,546 | 1,531 | 1,540 | -1 | -0.1% | 11,800 |
| 2023/04/07 | 1,535 | 1,545 | 1,531 | 1,541 | +7 | +0.5% | 12,000 |
| 2023/04/06 | 1,535 | 1,545 | 1,531 | 1,534 | -16 | -1% | 17,300 |
| 2023/04/05 | 1,580 | 1,580 | 1,550 | 1,550 | -30 | -1.9% | 18,600 |
| 2023/04/04 | 1,582 | 1,585 | 1,570 | 1,580 | ±0 | ±0% | 31,400 |
| 2023/04/03 | 1,563 | 1,580 | 1,558 | 1,580 | +17 | +1.1% | 27,000 |
| 2023/03/31 | 1,555 | 1,564 | 1,545 | 1,563 | +7 | +0.4% | 27,000 |
| 2023/03/30 | 1,564 | 1,564 | 1,535 | 1,556 | -35 | -2.2% | 37,400 |
| 2023/03/29 | 1,569 | 1,593 | 1,569 | 1,591 | +24 | +1.5% | 83,900 |
| 2023/03/28 | 1,570 | 1,575 | 1,564 | 1,567 | ±0 | ±0% | 26,400 |
251～
300
件表示中 / 3477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 | 154,700円 | +10.6% | +19.2% | 2.84% | 24.63倍 | 1.04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 |
| 新日製薬 | 165,900円 | +6.2% | +7.0% | 2.11% | 13.87倍 | 1.76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 |
| 大倉工 | 288,000円 | +6.5% | +10.8% | 3.82% | 8.10倍 | 0.57倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 恵 和 | 173,700円 | +11.9% | +1.0% | 1.44% | 15.74倍 | 1.65倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 石原ケミカル | 206,400円 | +8.2% | +13.6% | 1.94% | 15.38倍 | 1.33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
