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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,530 | 1,541 | 1,525 | 1,539 | +6 | +0.4% | 10,300 |
| 2024/04/25 | 1,540 | 1,544 | 1,533 | 1,533 | -9 | -0.6% | 8,700 |
| 2024/04/24 | 1,545 | 1,548 | 1,540 | 1,542 | +3 | +0.2% | 11,600 |
| 2024/04/23 | 1,532 | 1,540 | 1,532 | 1,539 | +2 | +0.1% | 7,700 |
| 2024/04/22 | 1,533 | 1,539 | 1,530 | 1,537 | +16 | +1.1% | 9,800 |
| 2024/04/19 | 1,523 | 1,531 | 1,515 | 1,521 | -12 | -0.8% | 19,800 |
| 2024/04/18 | 1,526 | 1,537 | 1,526 | 1,533 | +10 | +0.7% | 5,600 |
| 2024/04/17 | 1,535 | 1,537 | 1,521 | 1,523 | -12 | -0.8% | 18,900 |
| 2024/04/16 | 1,550 | 1,550 | 1,531 | 1,535 | -15 | -1% | 17,700 |
| 2024/04/15 | 1,554 | 1,560 | 1,550 | 1,550 | -14 | -0.9% | 15,400 |
| 2024/04/12 | 1,560 | 1,566 | 1,553 | 1,564 | +10 | +0.6% | 18,100 |
| 2024/04/11 | 1,547 | 1,559 | 1,547 | 1,554 | -2 | -0.1% | 6,300 |
| 2024/04/10 | 1,557 | 1,561 | 1,548 | 1,556 | -2 | -0.1% | 10,700 |
| 2024/04/09 | 1,544 | 1,558 | 1,544 | 1,558 | +15 | +1% | 16,900 |
| 2024/04/08 | 1,535 | 1,544 | 1,531 | 1,543 | +8 | +0.5% | 13,600 |
| 2024/04/05 | 1,531 | 1,542 | 1,531 | 1,535 | -6 | -0.4% | 11,500 |
| 2024/04/04 | 1,534 | 1,541 | 1,534 | 1,541 | +2 | +0.1% | 16,100 |
| 2024/04/03 | 1,527 | 1,543 | 1,525 | 1,539 | +9 | +0.6% | 18,800 |
| 2024/04/02 | 1,542 | 1,542 | 1,530 | 1,530 | -12 | -0.8% | 19,200 |
| 2024/04/01 | 1,549 | 1,557 | 1,542 | 1,542 | -4 | -0.3% | 16,100 |
| 2024/03/29 | 1,540 | 1,547 | 1,535 | 1,546 | +9 | +0.6% | 20,400 |
| 2024/03/28 | 1,561 | 1,561 | 1,536 | 1,537 | -57 | -3.6% | 56,800 |
| 2024/03/27 | 1,593 | 1,603 | 1,591 | 1,594 | +3 | +0.2% | 81,300 |
| 2024/03/26 | 1,584 | 1,596 | 1,577 | 1,591 | +13 | +0.8% | 26,600 |
| 2024/03/25 | 1,580 | 1,586 | 1,577 | 1,578 | -5 | -0.3% | 64,400 |
| 2024/03/22 | 1,581 | 1,590 | 1,580 | 1,583 | +2 | +0.1% | 32,700 |
| 2024/03/21 | 1,595 | 1,598 | 1,578 | 1,581 | -11 | -0.7% | 39,400 |
| 2024/03/19 | 1,582 | 1,592 | 1,579 | 1,592 | +11 | +0.7% | 24,100 |
| 2024/03/18 | 1,588 | 1,589 | 1,579 | 1,581 | +1 | +0.1% | 29,100 |
| 2024/03/15 | 1,568 | 1,583 | 1,566 | 1,580 | +11 | +0.7% | 35,400 |
| 2024/03/14 | 1,558 | 1,569 | 1,554 | 1,569 | +11 | +0.7% | 19,500 |
| 2024/03/13 | 1,560 | 1,566 | 1,558 | 1,558 | -5 | -0.3% | 21,000 |
| 2024/03/12 | 1,561 | 1,563 | 1,549 | 1,563 | +2 | +0.1% | 32,900 |
| 2024/03/11 | 1,556 | 1,565 | 1,553 | 1,561 | +5 | +0.3% | 27,600 |
| 2024/03/08 | 1,548 | 1,561 | 1,548 | 1,556 | +3 | +0.2% | 34,700 |
| 2024/03/07 | 1,555 | 1,561 | 1,550 | 1,553 | -2 | -0.1% | 21,000 |
| 2024/03/06 | 1,546 | 1,564 | 1,546 | 1,555 | +5 | +0.3% | 29,500 |
| 2024/03/05 | 1,551 | 1,554 | 1,543 | 1,550 | -1 | -0.1% | 19,800 |
| 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 |
1～
50
件表示中 / 3445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 | 153,900円 | +1.7% | +2.6% | 2.73% | 18.05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 |
| 多木化 | 383,000円 | +6.2% | +23.4% | 1.44% | 21.62倍 | 0.96倍 |
|
肥料は１８８５年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
| テイカ | 146,900円 | +2.2% | -42.8% | 2.59% | 19.89倍 | 0.61倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 一工薬 | 326,000円 | -4.0% | +50.0% | 1.99% | 31.20倍 | 0.91倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 大日塗 | 116,100円 | -1.6% | +17.0% | 3.01% | 7.18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 |
市場注目の銘柄
チャート関連のコラム
