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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 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 |
2023/10/31 | 1,498 | 1,514 | 1,494 | 1,514 | +18 | +1.2% | 20,800 |
2023/10/30 | 1,512 | 1,512 | 1,494 | 1,496 | -16 | -1.1% | 16,700 |
2023/10/27 | 1,504 | 1,512 | 1,503 | 1,512 | +15 | +1% | 19,000 |
2023/10/26 | 1,496 | 1,506 | 1,494 | 1,497 | +1 | +0.1% | 16,700 |
2023/10/25 | 1,495 | 1,505 | 1,495 | 1,496 | -2 | -0.1% | 17,300 |
2023/10/24 | 1,498 | 1,501 | 1,482 | 1,498 | ±0 | ±0% | 24,800 |
2023/10/23 | 1,500 | 1,507 | 1,498 | 1,498 | +1 | +0.1% | 20,500 |
2023/10/20 | 1,497 | 1,504 | 1,494 | 1,497 | ±0 | ±0% | 21,700 |
2023/10/19 | 1,485 | 1,502 | 1,484 | 1,497 | +6 | +0.4% | 17,100 |
2023/10/18 | 1,498 | 1,498 | 1,486 | 1,491 | -3 | -0.2% | 14,200 |
2023/10/17 | 1,491 | 1,500 | 1,491 | 1,494 | +6 | +0.4% | 13,500 |
2023/10/16 | 1,497 | 1,505 | 1,487 | 1,488 | -5 | -0.3% | 25,800 |
2023/10/13 | 1,503 | 1,503 | 1,492 | 1,493 | -9 | -0.6% | 26,700 |
2023/10/12 | 1,505 | 1,505 | 1,496 | 1,502 | +1 | +0.1% | 20,800 |
2023/10/11 | 1,504 | 1,505 | 1,495 | 1,501 | -3 | -0.2% | 14,800 |
2023/10/10 | 1,499 | 1,504 | 1,495 | 1,504 | +11 | +0.7% | 23,200 |
2023/10/06 | 1,491 | 1,499 | 1,491 | 1,493 | +4 | +0.3% | 22,000 |
2023/10/05 | 1,473 | 1,491 | 1,473 | 1,489 | +16 | +1.1% | 28,700 |
2023/10/04 | 1,479 | 1,485 | 1,473 | 1,473 | -11 | -0.7% | 55,400 |
101~
150
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