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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,496 | 1,496 | 1,483 | 1,484 | -5 | -0.3% | 34,500 |
2023/10/02 | 1,493 | 1,506 | 1,489 | 1,489 | -3 | -0.2% | 29,500 |
2023/09/29 | 1,498 | 1,503 | 1,490 | 1,492 | -5 | -0.3% | 33,300 |
2023/09/28 | 1,501 | 1,505 | 1,490 | 1,497 | -24 | -1.6% | 70,800 |
2023/09/27 | 1,515 | 1,522 | 1,502 | 1,521 | +6 | +0.4% | 159,200 |
2023/09/26 | 1,529 | 1,529 | 1,515 | 1,515 | ±0 | ±0% | 74,800 |
2023/09/25 | 1,510 | 1,519 | 1,506 | 1,515 | +6 | +0.4% | 70,100 |
2023/09/22 | 1,506 | 1,515 | 1,502 | 1,509 | -3 | -0.2% | 57,700 |
2023/09/21 | 1,524 | 1,524 | 1,512 | 1,512 | -11 | -0.7% | 51,000 |
2023/09/20 | 1,537 | 1,537 | 1,523 | 1,523 | -14 | -0.9% | 44,100 |
2023/09/19 | 1,542 | 1,542 | 1,527 | 1,537 | -1 | -0.1% | 48,300 |
2023/09/15 | 1,543 | 1,544 | 1,535 | 1,538 | +6 | +0.4% | 37,100 |
2023/09/14 | 1,533 | 1,536 | 1,525 | 1,532 | +5 | +0.3% | 29,500 |
2023/09/13 | 1,537 | 1,537 | 1,526 | 1,527 | -10 | -0.7% | 33,700 |
2023/09/12 | 1,550 | 1,550 | 1,537 | 1,537 | -4 | -0.3% | 25,900 |
2023/09/11 | 1,540 | 1,544 | 1,534 | 1,541 | +3 | +0.2% | 19,500 |
2023/09/08 | 1,549 | 1,550 | 1,536 | 1,538 | -9 | -0.6% | 38,200 |
2023/09/07 | 1,551 | 1,553 | 1,546 | 1,547 | -4 | -0.3% | 26,300 |
2023/09/06 | 1,551 | 1,554 | 1,550 | 1,551 | ±0 | ±0% | 15,900 |
2023/09/05 | 1,553 | 1,554 | 1,543 | 1,551 | -2 | -0.1% | 23,200 |
2023/09/04 | 1,541 | 1,553 | 1,541 | 1,553 | +12 | +0.8% | 27,600 |
2023/09/01 | 1,533 | 1,547 | 1,533 | 1,541 | +8 | +0.5% | 28,000 |
2023/08/31 | 1,533 | 1,537 | 1,528 | 1,533 | ±0 | ±0% | 17,400 |
2023/08/30 | 1,529 | 1,535 | 1,525 | 1,533 | +8 | +0.5% | 17,900 |
2023/08/29 | 1,530 | 1,530 | 1,522 | 1,525 | +3 | +0.2% | 9,000 |
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 |
151~
200
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