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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,561 | 1,561 | 1,551 | 1,551 | -6 | -0.4% | 23,600 |
| 2024/03/01 | 1,560 | 1,565 | 1,547 | 1,557 | -2 | -0.1% | 20,200 |
| 2024/02/29 | 1,560 | 1,570 | 1,556 | 1,559 | +3 | +0.2% | 27,600 |
| 2024/02/28 | 1,548 | 1,564 | 1,548 | 1,556 | +8 | +0.5% | 18,000 |
| 2024/02/27 | 1,549 | 1,550 | 1,541 | 1,548 | +7 | +0.5% | 12,000 |
| 2024/02/26 | 1,555 | 1,555 | 1,541 | 1,541 | -10 | -0.6% | 13,900 |
| 2024/02/22 | 1,550 | 1,554 | 1,546 | 1,551 | -2 | -0.1% | 11,000 |
| 2024/02/21 | 1,560 | 1,564 | 1,552 | 1,553 | -9 | -0.6% | 15,800 |
| 2024/02/20 | 1,550 | 1,566 | 1,545 | 1,562 | +13 | +0.8% | 31,400 |
| 2024/02/19 | 1,537 | 1,549 | 1,537 | 1,549 | +12 | +0.8% | 8,500 |
| 2024/02/16 | 1,535 | 1,541 | 1,525 | 1,537 | +17 | +1.1% | 19,700 |
| 2024/02/15 | 1,530 | 1,535 | 1,518 | 1,520 | -9 | -0.6% | 20,200 |
| 2024/02/14 | 1,549 | 1,549 | 1,528 | 1,529 | -21 | -1.4% | 26,300 |
| 2024/02/13 | 1,537 | 1,550 | 1,537 | 1,550 | +13 | +0.8% | 18,500 |
| 2024/02/09 | 1,530 | 1,540 | 1,528 | 1,537 | +1 | +0.1% | 14,000 |
| 2024/02/08 | 1,529 | 1,542 | 1,519 | 1,536 | +7 | +0.5% | 27,500 |
| 2024/02/07 | 1,550 | 1,557 | 1,521 | 1,529 | -19 | -1.2% | 65,700 |
| 2024/02/06 | 1,549 | 1,550 | 1,542 | 1,548 | +6 | +0.4% | 13,500 |
| 2024/02/05 | 1,548 | 1,548 | 1,542 | 1,542 | -3 | -0.2% | 12,400 |
| 2024/02/02 | 1,548 | 1,548 | 1,541 | 1,545 | +1 | +0.1% | 9,200 |
| 2024/02/01 | 1,545 | 1,545 | 1,537 | 1,544 | -1 | -0.1% | 11,700 |
| 2024/01/31 | 1,535 | 1,545 | 1,533 | 1,545 | +6 | +0.4% | 18,300 |
| 2024/01/30 | 1,542 | 1,546 | 1,539 | 1,539 | -5 | -0.3% | 15,600 |
| 2024/01/29 | 1,535 | 1,544 | 1,535 | 1,544 | +10 | +0.7% | 10,300 |
| 2024/01/26 | 1,539 | 1,540 | 1,534 | 1,534 | -3 | -0.2% | 17,800 |
| 2024/01/25 | 1,540 | 1,544 | 1,530 | 1,537 | -3 | -0.2% | 29,300 |
| 2024/01/24 | 1,543 | 1,546 | 1,536 | 1,540 | ±0 | ±0% | 14,200 |
| 2024/01/23 | 1,538 | 1,544 | 1,537 | 1,540 | +3 | +0.2% | 16,000 |
| 2024/01/22 | 1,533 | 1,541 | 1,533 | 1,537 | +1 | +0.1% | 13,700 |
| 2024/01/19 | 1,544 | 1,547 | 1,536 | 1,536 | -11 | -0.7% | 19,400 |
| 2024/01/18 | 1,550 | 1,550 | 1,544 | 1,547 | +2 | +0.1% | 10,200 |
| 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 |
51～
100
件表示中 / 3457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 | 152,700円 | +10.6% | +19.2% | 2.88% | 24.31倍 | 1.03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 |
| 大倉工 | 293,300円 | +6.5% | +10.8% | 3.75% | 8.25倍 | 0.58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 |
| 新日製薬 | 166,300円 | +6.2% | +7.0% | 2.10% | 13.90倍 | 1.77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 |
| 大日塗 | 112,000円 | +2.9% | -15.7% | 3.57% | 8.39倍 | 0.54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 |
| 田中化研 | 100,200円 | +4.2% | -49.7% | 0.40% | 23.29倍 | 1.89倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
市場注目の銘柄
チャート関連のコラム
