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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 1,480 | 1,494 | 1,480 | 1,490 | +4 | +0.3% | 10,300 |
| 2023/01/13 | 1,490 | 1,498 | 1,481 | 1,486 | -11 | -0.7% | 14,000 |
| 2023/01/12 | 1,505 | 1,510 | 1,488 | 1,497 | -3 | -0.2% | 9,400 |
| 2023/01/11 | 1,482 | 1,502 | 1,481 | 1,500 | +25 | +1.7% | 11,400 |
| 2023/01/10 | 1,490 | 1,492 | 1,475 | 1,475 | -11 | -0.7% | 13,400 |
| 2023/01/06 | 1,480 | 1,486 | 1,475 | 1,486 | +6 | +0.4% | 13,600 |
| 2023/01/05 | 1,490 | 1,491 | 1,480 | 1,480 | -11 | -0.7% | 12,700 |
| 2023/01/04 | 1,512 | 1,512 | 1,491 | 1,491 | -23 | -1.5% | 19,700 |
| 2022/12/30 | 1,533 | 1,533 | 1,514 | 1,514 | -14 | -0.9% | 5,400 |
| 2022/12/29 | 1,519 | 1,528 | 1,508 | 1,528 | +9 | +0.6% | 10,200 |
| 2022/12/28 | 1,521 | 1,521 | 1,513 | 1,519 | -2 | -0.1% | 9,000 |
| 2022/12/27 | 1,506 | 1,521 | 1,506 | 1,521 | +11 | +0.7% | 8,700 |
| 2022/12/26 | 1,519 | 1,519 | 1,509 | 1,510 | +1 | +0.1% | 5,700 |
| 2022/12/23 | 1,500 | 1,511 | 1,498 | 1,509 | +8 | +0.5% | 11,000 |
| 2022/12/22 | 1,503 | 1,511 | 1,500 | 1,501 | -1 | -0.1% | 11,500 |
| 2022/12/21 | 1,507 | 1,512 | 1,500 | 1,502 | -7 | -0.5% | 17,200 |
| 2022/12/20 | 1,520 | 1,530 | 1,506 | 1,509 | -9 | -0.6% | 17,300 |
| 2022/12/19 | 1,505 | 1,525 | 1,505 | 1,518 | +5 | +0.3% | 8,500 |
| 2022/12/16 | 1,521 | 1,534 | 1,511 | 1,513 | -27 | -1.8% | 12,700 |
| 2022/12/15 | 1,529 | 1,541 | 1,529 | 1,540 | +11 | +0.7% | 15,200 |
| 2022/12/14 | 1,520 | 1,529 | 1,520 | 1,529 | +9 | +0.6% | 14,000 |
| 2022/12/13 | 1,506 | 1,525 | 1,504 | 1,520 | +14 | +0.9% | 20,000 |
| 2022/12/12 | 1,503 | 1,514 | 1,503 | 1,506 | -7 | -0.5% | 14,500 |
| 2022/12/09 | 1,505 | 1,522 | 1,505 | 1,513 | +1 | +0.1% | 12,200 |
| 2022/12/08 | 1,505 | 1,517 | 1,503 | 1,512 | -4 | -0.3% | 16,700 |
| 2022/12/07 | 1,494 | 1,529 | 1,493 | 1,516 | +18 | +1.2% | 18,800 |
| 2022/12/06 | 1,510 | 1,511 | 1,494 | 1,498 | -30 | -2% | 19,600 |
| 2022/12/05 | 1,514 | 1,528 | 1,511 | 1,528 | +14 | +0.9% | 13,800 |
| 2022/12/02 | 1,536 | 1,536 | 1,509 | 1,514 | -15 | -1% | 19,100 |
| 2022/12/01 | 1,538 | 1,544 | 1,525 | 1,529 | -9 | -0.6% | 20,300 |
| 2022/11/30 | 1,546 | 1,549 | 1,538 | 1,538 | -25 | -1.6% | 9,800 |
| 2022/11/29 | 1,553 | 1,565 | 1,549 | 1,563 | +4 | +0.3% | 14,500 |
| 2022/11/28 | 1,562 | 1,567 | 1,555 | 1,559 | -7 | -0.4% | 7,900 |
| 2022/11/25 | 1,565 | 1,575 | 1,563 | 1,566 | -4 | -0.3% | 11,000 |
| 2022/11/24 | 1,557 | 1,570 | 1,552 | 1,570 | +15 | +1% | 24,900 |
| 2022/11/22 | 1,542 | 1,556 | 1,542 | 1,555 | +19 | +1.2% | 20,900 |
| 2022/11/21 | 1,539 | 1,539 | 1,529 | 1,536 | -11 | -0.7% | 8,900 |
| 2022/11/18 | 1,536 | 1,547 | 1,531 | 1,547 | +22 | +1.4% | 21,400 |
| 2022/11/17 | 1,522 | 1,525 | 1,516 | 1,525 | +10 | +0.7% | 7,800 |
| 2022/11/16 | 1,510 | 1,524 | 1,506 | 1,515 | +6 | +0.4% | 10,600 |
| 2022/11/15 | 1,508 | 1,521 | 1,508 | 1,509 | +1 | +0.1% | 8,100 |
| 2022/11/14 | 1,511 | 1,526 | 1,508 | 1,508 | -3 | -0.2% | 13,100 |
| 2022/11/11 | 1,535 | 1,535 | 1,501 | 1,511 | -20 | -1.3% | 26,900 |
| 2022/11/10 | 1,520 | 1,533 | 1,520 | 1,531 | +9 | +0.6% | 18,400 |
| 2022/11/09 | 1,512 | 1,531 | 1,508 | 1,522 | +15 | +1% | 23,300 |
| 2022/11/08 | 1,497 | 1,507 | 1,489 | 1,507 | +25 | +1.7% | 28,000 |
| 2022/11/07 | 1,464 | 1,483 | 1,464 | 1,482 | +24 | +1.6% | 14,600 |
| 2022/11/04 | 1,474 | 1,477 | 1,454 | 1,458 | -19 | -1.3% | 25,000 |
| 2022/11/02 | 1,501 | 1,511 | 1,474 | 1,477 | -31 | -2.1% | 77,500 |
| 2022/11/01 | 1,506 | 1,508 | 1,494 | 1,508 | +8 | +0.5% | 7,700 |
351～
400
件表示中 / 3479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 | 157,000円 | +10.6% | +19.2% | 2.80% | 24.99倍 | 1.06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 |
| 大日塗 | 126,300円 | +2.9% | -15.7% | 3.17% | 9.46倍 | 0.60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 |
| 新日製薬 | 168,200円 | +6.2% | +7.0% | 2.08% | 14.06倍 | 1.79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 | 280,800円 | +4.0% | +5.2% | 3.92% | 7.90倍 | 0.56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 |
| 石原ケミカル | 215,500円 | +8.2% | +13.6% | 1.86% | 16.05倍 | 1.39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
