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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,525 | 1,528 | 1,520 | 1,522 | +3 | +0.2% | 18,600 |
| 2023/08/25 | 1,523 | 1,523 | 1,517 | 1,519 | -5 | -0.3% | 17,400 |
| 2023/08/24 | 1,520 | 1,525 | 1,517 | 1,524 | +4 | +0.3% | 13,300 |
| 2023/08/23 | 1,512 | 1,520 | 1,511 | 1,520 | +5 | +0.3% | 14,800 |
| 2023/08/22 | 1,510 | 1,518 | 1,508 | 1,515 | +7 | +0.5% | 20,200 |
| 2023/08/21 | 1,508 | 1,515 | 1,508 | 1,508 | ±0 | ±0% | 16,600 |
| 2023/08/18 | 1,515 | 1,515 | 1,506 | 1,508 | -10 | -0.7% | 20,400 |
| 2023/08/17 | 1,522 | 1,523 | 1,511 | 1,518 | -5 | -0.3% | 20,900 |
| 2023/08/16 | 1,523 | 1,527 | 1,522 | 1,523 | -3 | -0.2% | 12,700 |
| 2023/08/15 | 1,530 | 1,531 | 1,523 | 1,526 | -7 | -0.5% | 15,200 |
| 2023/08/14 | 1,537 | 1,542 | 1,531 | 1,533 | -4 | -0.3% | 24,900 |
| 2023/08/10 | 1,534 | 1,538 | 1,525 | 1,537 | +5 | +0.3% | 25,800 |
| 2023/08/09 | 1,530 | 1,533 | 1,525 | 1,532 | -1 | -0.1% | 19,900 |
| 2023/08/08 | 1,530 | 1,533 | 1,522 | 1,533 | +10 | +0.7% | 22,500 |
| 2023/08/07 | 1,520 | 1,528 | 1,507 | 1,523 | +13 | +0.9% | 30,700 |
| 2023/08/04 | 1,508 | 1,512 | 1,507 | 1,510 | +1 | +0.1% | 14,700 |
| 2023/08/03 | 1,514 | 1,516 | 1,509 | 1,509 | -9 | -0.6% | 29,800 |
| 2023/08/02 | 1,516 | 1,525 | 1,515 | 1,518 | -4 | -0.3% | 19,800 |
| 2023/08/01 | 1,523 | 1,525 | 1,520 | 1,522 | -1 | -0.1% | 20,300 |
| 2023/07/31 | 1,527 | 1,528 | 1,520 | 1,523 | +7 | +0.5% | 20,800 |
| 2023/07/28 | 1,510 | 1,521 | 1,508 | 1,516 | +5 | +0.3% | 34,000 |
| 2023/07/27 | 1,518 | 1,518 | 1,511 | 1,511 | -4 | -0.3% | 14,400 |
| 2023/07/26 | 1,514 | 1,517 | 1,509 | 1,515 | +5 | +0.3% | 15,900 |
| 2023/07/25 | 1,516 | 1,516 | 1,507 | 1,510 | -1 | -0.1% | 16,300 |
| 2023/07/24 | 1,510 | 1,514 | 1,508 | 1,511 | +7 | +0.5% | 15,400 |
| 2023/07/21 | 1,505 | 1,506 | 1,500 | 1,504 | +4 | +0.3% | 17,700 |
| 2023/07/20 | 1,513 | 1,514 | 1,500 | 1,500 | -12 | -0.8% | 31,000 |
| 2023/07/19 | 1,508 | 1,512 | 1,506 | 1,512 | +11 | +0.7% | 16,000 |
| 2023/07/18 | 1,501 | 1,504 | 1,497 | 1,501 | ±0 | ±0% | 17,600 |
| 2023/07/14 | 1,510 | 1,511 | 1,499 | 1,501 | -6 | -0.4% | 22,000 |
| 2023/07/13 | 1,504 | 1,511 | 1,501 | 1,507 | +3 | +0.2% | 14,600 |
| 2023/07/12 | 1,510 | 1,510 | 1,504 | 1,504 | ±0 | ±0% | 14,200 |
| 2023/07/11 | 1,500 | 1,511 | 1,500 | 1,504 | +4 | +0.3% | 14,700 |
| 2023/07/10 | 1,493 | 1,507 | 1,493 | 1,500 | +7 | +0.5% | 27,400 |
| 2023/07/07 | 1,496 | 1,499 | 1,485 | 1,493 | -6 | -0.4% | 35,700 |
| 2023/07/06 | 1,500 | 1,504 | 1,496 | 1,499 | -1 | -0.1% | 23,700 |
| 2023/07/05 | 1,506 | 1,507 | 1,490 | 1,500 | -5 | -0.3% | 81,000 |
| 2023/07/04 | 1,516 | 1,518 | 1,504 | 1,505 | -15 | -1% | 37,000 |
| 2023/07/03 | 1,512 | 1,525 | 1,512 | 1,520 | +12 | +0.8% | 19,400 |
| 2023/06/30 | 1,522 | 1,524 | 1,503 | 1,508 | -12 | -0.8% | 44,600 |
| 2023/06/29 | 1,530 | 1,534 | 1,516 | 1,520 | -7 | -0.5% | 22,900 |
| 2023/06/28 | 1,518 | 1,527 | 1,518 | 1,527 | +9 | +0.6% | 27,500 |
| 2023/06/27 | 1,520 | 1,522 | 1,512 | 1,518 | +1 | +0.1% | 23,100 |
| 2023/06/26 | 1,520 | 1,526 | 1,511 | 1,517 | -3 | -0.2% | 19,000 |
| 2023/06/23 | 1,528 | 1,529 | 1,517 | 1,520 | -4 | -0.3% | 23,800 |
| 2023/06/22 | 1,540 | 1,542 | 1,522 | 1,524 | -8 | -0.5% | 32,600 |
| 2023/06/21 | 1,544 | 1,546 | 1,531 | 1,532 | -12 | -0.8% | 40,400 |
| 2023/06/20 | 1,540 | 1,544 | 1,532 | 1,544 | -4 | -0.3% | 14,900 |
| 2023/06/19 | 1,536 | 1,548 | 1,532 | 1,548 | +14 | +0.9% | 18,000 |
| 2023/06/16 | 1,531 | 1,534 | 1,522 | 1,534 | +11 | +0.7% | 27,700 |
401～
450
件表示中 / 3682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 | 147,900円 | +10.6% | +19.2% | 2.97% | 12.35倍 | 0.95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 | 120,600円 | +2.9% | -6.3% | 4.06% | 7.99倍 | 0.57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 |
| 日特塗 | 147,200円 | +0.5% | +0.6% | 4.08% | 7.45倍 | 0.58倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 北興化 | 117,000円 | +2.8% | +0.2% | 3.42% | 7.99倍 | 0.66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 |
| 森 六 | 208,300円 | +3.0% | -67.7% | 5.04% | - | 0.41倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
市場注目の銘柄
チャート関連のコラム
