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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 1,544 | 1,555 | 1,543 | 1,545 | +3 | +0.2% | 23,100 |
| 2024/01/16 | 1,555 | 1,558 | 1,542 | 1,542 | -14 | -0.9% | 19,800 |
| 2024/01/15 | 1,551 | 1,558 | 1,550 | 1,556 | +9 | +0.6% | 21,600 |
| 2024/01/12 | 1,553 | 1,557 | 1,546 | 1,547 | -5 | -0.3% | 22,900 |
| 2024/01/11 | 1,555 | 1,555 | 1,545 | 1,552 | +4 | +0.3% | 22,900 |
| 2024/01/10 | 1,536 | 1,551 | 1,536 | 1,548 | +12 | +0.8% | 33,800 |
| 2024/01/09 | 1,540 | 1,547 | 1,534 | 1,536 | ±0 | ±0% | 27,400 |
| 2024/01/05 | 1,535 | 1,542 | 1,533 | 1,536 | +4 | +0.3% | 33,300 |
| 2024/01/04 | 1,528 | 1,533 | 1,520 | 1,532 | +5 | +0.3% | 21,200 |
| 2023/12/29 | 1,530 | 1,536 | 1,526 | 1,527 | -3 | -0.2% | 19,900 |
| 2023/12/28 | 1,518 | 1,530 | 1,518 | 1,530 | +7 | +0.5% | 21,700 |
| 2023/12/27 | 1,515 | 1,523 | 1,513 | 1,523 | +9 | +0.6% | 33,500 |
| 2023/12/26 | 1,518 | 1,518 | 1,505 | 1,514 | +4 | +0.3% | 27,800 |
| 2023/12/25 | 1,520 | 1,520 | 1,506 | 1,510 | -8 | -0.5% | 26,200 |
| 2023/12/22 | 1,513 | 1,518 | 1,512 | 1,518 | +12 | +0.8% | 19,800 |
| 2023/12/21 | 1,506 | 1,511 | 1,504 | 1,506 | ±0 | ±0% | 12,100 |
| 2023/12/20 | 1,503 | 1,511 | 1,503 | 1,506 | +1 | +0.1% | 22,300 |
| 2023/12/19 | 1,497 | 1,505 | 1,495 | 1,505 | +8 | +0.5% | 14,800 |
| 2023/12/18 | 1,497 | 1,499 | 1,487 | 1,497 | -2 | -0.1% | 24,900 |
| 2023/12/15 | 1,505 | 1,506 | 1,493 | 1,499 | -8 | -0.5% | 44,900 |
| 2023/12/14 | 1,510 | 1,515 | 1,507 | 1,507 | -3 | -0.2% | 28,700 |
| 2023/12/13 | 1,515 | 1,516 | 1,505 | 1,510 | -5 | -0.3% | 12,400 |
| 2023/12/12 | 1,515 | 1,520 | 1,511 | 1,515 | +1 | +0.1% | 13,100 |
| 2023/12/11 | 1,509 | 1,514 | 1,506 | 1,514 | +5 | +0.3% | 19,100 |
| 2023/12/08 | 1,521 | 1,525 | 1,506 | 1,509 | -12 | -0.8% | 30,700 |
| 2023/12/07 | 1,522 | 1,525 | 1,517 | 1,521 | -5 | -0.3% | 16,400 |
| 2023/12/06 | 1,506 | 1,526 | 1,506 | 1,526 | +18 | +1.2% | 28,700 |
| 2023/12/05 | 1,522 | 1,524 | 1,508 | 1,508 | -11 | -0.7% | 28,700 |
| 2023/12/04 | 1,515 | 1,519 | 1,511 | 1,519 | +4 | +0.3% | 10,100 |
| 2023/12/01 | 1,519 | 1,524 | 1,511 | 1,515 | -2 | -0.1% | 32,000 |
| 2023/11/30 | 1,508 | 1,518 | 1,503 | 1,517 | +5 | +0.3% | 32,000 |
| 2023/11/29 | 1,518 | 1,520 | 1,509 | 1,512 | -6 | -0.4% | 18,500 |
| 2023/11/28 | 1,508 | 1,522 | 1,507 | 1,518 | +14 | +0.9% | 23,700 |
| 2023/11/27 | 1,509 | 1,512 | 1,501 | 1,504 | -1 | -0.1% | 17,200 |
| 2023/11/24 | 1,503 | 1,507 | 1,501 | 1,505 | +2 | +0.1% | 12,900 |
| 2023/11/22 | 1,500 | 1,505 | 1,498 | 1,503 | +5 | +0.3% | 8,700 |
| 2023/11/21 | 1,491 | 1,500 | 1,491 | 1,498 | +7 | +0.5% | 15,400 |
| 2023/11/20 | 1,500 | 1,506 | 1,491 | 1,491 | -14 | -0.9% | 27,200 |
| 2023/11/17 | 1,499 | 1,506 | 1,499 | 1,505 | +11 | +0.7% | 17,500 |
| 2023/11/16 | 1,503 | 1,504 | 1,494 | 1,494 | -9 | -0.6% | 15,600 |
| 2023/11/15 | 1,500 | 1,507 | 1,500 | 1,503 | +2 | +0.1% | 16,900 |
| 2023/11/14 | 1,498 | 1,504 | 1,497 | 1,501 | +5 | +0.3% | 8,700 |
| 2023/11/13 | 1,510 | 1,510 | 1,492 | 1,496 | -6 | -0.4% | 12,600 |
| 2023/11/10 | 1,500 | 1,503 | 1,495 | 1,502 | +5 | +0.3% | 19,700 |
| 2023/11/09 | 1,498 | 1,500 | 1,484 | 1,497 | -2 | -0.1% | 29,200 |
| 2023/11/08 | 1,496 | 1,501 | 1,485 | 1,499 | +3 | +0.2% | 49,000 |
| 2023/11/07 | 1,504 | 1,509 | 1,496 | 1,496 | -8 | -0.5% | 27,000 |
| 2023/11/06 | 1,515 | 1,515 | 1,500 | 1,504 | -6 | -0.4% | 26,400 |
| 2023/11/02 | 1,513 | 1,515 | 1,499 | 1,510 | -5 | -0.3% | 13,300 |
| 2023/11/01 | 1,517 | 1,520 | 1,510 | 1,515 | +1 | +0.1% | 27,400 |
301～
350
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
