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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 1,560 | 1,573 | 1,560 | 1,568 | -4 | -0.3% | 17,200 |
| 2024/07/09 | 1,570 | 1,578 | 1,560 | 1,572 | +8 | +0.5% | 14,300 |
| 2024/07/08 | 1,577 | 1,577 | 1,560 | 1,564 | -3 | -0.2% | 9,900 |
| 2024/07/05 | 1,576 | 1,576 | 1,564 | 1,567 | -6 | -0.4% | 15,200 |
| 2024/07/04 | 1,566 | 1,574 | 1,565 | 1,573 | +8 | +0.5% | 12,600 |
| 2024/07/03 | 1,565 | 1,574 | 1,562 | 1,565 | +5 | +0.3% | 11,700 |
| 2024/07/02 | 1,578 | 1,578 | 1,560 | 1,560 | -12 | -0.8% | 17,600 |
| 2024/07/01 | 1,582 | 1,582 | 1,562 | 1,572 | -1 | -0.1% | 17,500 |
| 2024/06/28 | 1,585 | 1,585 | 1,564 | 1,573 | -11 | -0.7% | 10,700 |
| 2024/06/27 | 1,571 | 1,584 | 1,570 | 1,584 | +4 | +0.3% | 14,500 |
| 2024/06/26 | 1,568 | 1,580 | 1,565 | 1,580 | +10 | +0.6% | 19,500 |
| 2024/06/25 | 1,566 | 1,570 | 1,561 | 1,570 | +13 | +0.8% | 13,400 |
| 2024/06/24 | 1,567 | 1,567 | 1,550 | 1,557 | +8 | +0.5% | 16,800 |
| 2024/06/21 | 1,546 | 1,560 | 1,546 | 1,549 | +5 | +0.3% | 10,400 |
| 2024/06/20 | 1,552 | 1,559 | 1,542 | 1,544 | -7 | -0.5% | 9,800 |
| 2024/06/19 | 1,570 | 1,570 | 1,550 | 1,551 | -19 | -1.2% | 12,500 |
| 2024/06/18 | 1,559 | 1,570 | 1,547 | 1,570 | +27 | +1.7% | 20,400 |
| 2024/06/17 | 1,547 | 1,547 | 1,532 | 1,543 | -4 | -0.3% | 8,100 |
| 2024/06/14 | 1,533 | 1,548 | 1,531 | 1,547 | +7 | +0.5% | 20,600 |
| 2024/06/13 | 1,552 | 1,552 | 1,540 | 1,540 | -12 | -0.8% | 7,500 |
| 2024/06/12 | 1,555 | 1,556 | 1,548 | 1,552 | -1 | -0.1% | 6,300 |
| 2024/06/11 | 1,560 | 1,570 | 1,550 | 1,553 | -4 | -0.3% | 12,600 |
| 2024/06/10 | 1,550 | 1,557 | 1,550 | 1,557 | +11 | +0.7% | 9,600 |
| 2024/06/07 | 1,551 | 1,553 | 1,545 | 1,546 | -5 | -0.3% | 6,500 |
| 2024/06/06 | 1,550 | 1,555 | 1,546 | 1,551 | +1 | +0.1% | 10,500 |
| 2024/06/05 | 1,555 | 1,555 | 1,548 | 1,550 | -5 | -0.3% | 7,200 |
| 2024/06/04 | 1,549 | 1,555 | 1,545 | 1,555 | +6 | +0.4% | 13,200 |
| 2024/06/03 | 1,550 | 1,554 | 1,546 | 1,549 | -1 | -0.1% | 13,800 |
| 2024/05/31 | 1,538 | 1,550 | 1,538 | 1,550 | +13 | +0.8% | 15,000 |
| 2024/05/30 | 1,521 | 1,537 | 1,516 | 1,537 | +15 | +1% | 21,700 |
| 2024/05/29 | 1,531 | 1,531 | 1,520 | 1,522 | -9 | -0.6% | 7,400 |
| 2024/05/28 | 1,531 | 1,537 | 1,529 | 1,531 | +3 | +0.2% | 8,500 |
| 2024/05/27 | 1,526 | 1,529 | 1,523 | 1,528 | +1 | +0.1% | 7,300 |
| 2024/05/24 | 1,534 | 1,534 | 1,525 | 1,527 | -1 | -0.1% | 9,600 |
| 2024/05/23 | 1,525 | 1,529 | 1,522 | 1,528 | +4 | +0.3% | 7,500 |
| 2024/05/22 | 1,523 | 1,530 | 1,523 | 1,524 | +2 | +0.1% | 11,900 |
| 2024/05/21 | 1,533 | 1,535 | 1,522 | 1,522 | -4 | -0.3% | 11,800 |
| 2024/05/20 | 1,525 | 1,528 | 1,522 | 1,526 | -1 | -0.1% | 12,100 |
| 2024/05/17 | 1,524 | 1,527 | 1,522 | 1,527 | -2 | -0.1% | 5,900 |
| 2024/05/16 | 1,525 | 1,529 | 1,520 | 1,529 | +9 | +0.6% | 11,700 |
| 2024/05/15 | 1,530 | 1,530 | 1,520 | 1,520 | -5 | -0.3% | 9,200 |
| 2024/05/14 | 1,527 | 1,532 | 1,523 | 1,525 | -4 | -0.3% | 12,500 |
| 2024/05/13 | 1,531 | 1,532 | 1,524 | 1,529 | -2 | -0.1% | 21,300 |
| 2024/05/10 | 1,532 | 1,537 | 1,523 | 1,531 | +6 | +0.4% | 13,600 |
| 2024/05/09 | 1,532 | 1,533 | 1,523 | 1,525 | -7 | -0.5% | 17,400 |
| 2024/05/08 | 1,539 | 1,552 | 1,532 | 1,532 | -2 | -0.1% | 27,100 |
| 2024/05/07 | 1,539 | 1,540 | 1,525 | 1,534 | +2 | +0.1% | 20,900 |
| 2024/05/02 | 1,537 | 1,537 | 1,527 | 1,532 | -5 | -0.3% | 8,800 |
| 2024/05/01 | 1,536 | 1,540 | 1,532 | 1,537 | +1 | +0.1% | 5,400 |
| 2024/04/30 | 1,525 | 1,538 | 1,520 | 1,536 | -3 | -0.2% | 25,600 |
251～
300
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
