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 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 1,607 | 1,619 | 1,603 | 1,617 | +6 | +0.4% | 27,100 |
| 2025/08/13 | 1,615 | 1,616 | 1,602 | 1,611 | -7 | -0.4% | 19,300 |
| 2025/08/12 | 1,613 | 1,620 | 1,597 | 1,618 | +2 | +0.1% | 31,800 |
| 2025/08/08 | 1,615 | 1,621 | 1,605 | 1,616 | +3 | +0.2% | 18,400 |
| 2025/08/07 | 1,614 | 1,620 | 1,607 | 1,613 | -1 | -0.1% | 19,400 |
| 2025/08/06 | 1,599 | 1,614 | 1,586 | 1,614 | -1 | -0.1% | 23,600 |
| 2025/08/05 | 1,631 | 1,632 | 1,615 | 1,615 | -11 | -0.7% | 25,600 |
| 2025/08/04 | 1,634 | 1,634 | 1,610 | 1,626 | -9 | -0.6% | 18,000 |
| 2025/08/01 | 1,623 | 1,637 | 1,621 | 1,635 | +11 | +0.7% | 32,000 |
| 2025/07/31 | 1,607 | 1,625 | 1,607 | 1,624 | +20 | +1.2% | 31,600 |
| 2025/07/30 | 1,596 | 1,608 | 1,596 | 1,604 | +3 | +0.2% | 17,800 |
| 2025/07/29 | 1,601 | 1,605 | 1,595 | 1,601 | -1 | -0.1% | 16,800 |
| 2025/07/28 | 1,603 | 1,609 | 1,596 | 1,602 | -1 | -0.1% | 14,000 |
| 2025/07/25 | 1,605 | 1,609 | 1,588 | 1,603 | -2 | -0.1% | 20,000 |
| 2025/07/24 | 1,600 | 1,613 | 1,590 | 1,605 | +9 | +0.6% | 29,100 |
| 2025/07/23 | 1,591 | 1,597 | 1,560 | 1,596 | +8 | +0.5% | 51,500 |
| 2025/07/22 | 1,584 | 1,595 | 1,578 | 1,588 | +7 | +0.4% | 15,100 |
| 2025/07/18 | 1,588 | 1,590 | 1,578 | 1,581 | -2 | -0.1% | 12,200 |
| 2025/07/17 | 1,577 | 1,589 | 1,575 | 1,583 | +6 | +0.4% | 11,200 |
| 2025/07/16 | 1,588 | 1,588 | 1,575 | 1,577 | -11 | -0.7% | 9,200 |
| 2025/07/15 | 1,600 | 1,604 | 1,580 | 1,588 | -13 | -0.8% | 11,800 |
| 2025/07/14 | 1,600 | 1,617 | 1,600 | 1,601 | +5 | +0.3% | 16,800 |
| 2025/07/11 | 1,600 | 1,610 | 1,596 | 1,596 | -8 | -0.5% | 11,500 |
| 2025/07/10 | 1,609 | 1,609 | 1,595 | 1,604 | ±0 | ±0% | 19,600 |
| 2025/07/09 | 1,596 | 1,611 | 1,596 | 1,604 | +8 | +0.5% | 26,500 |
| 2025/07/08 | 1,585 | 1,599 | 1,581 | 1,596 | +5 | +0.3% | 21,200 |
| 2025/07/07 | 1,583 | 1,598 | 1,583 | 1,591 | +12 | +0.8% | 18,200 |
| 2025/07/04 | 1,583 | 1,588 | 1,573 | 1,579 | -4 | -0.3% | 12,100 |
| 2025/07/03 | 1,584 | 1,592 | 1,578 | 1,583 | +1 | +0.1% | 16,200 |
| 2025/07/02 | 1,582 | 1,594 | 1,576 | 1,582 | +8 | +0.5% | 24,600 |
| 2025/07/01 | 1,582 | 1,589 | 1,562 | 1,574 | -16 | -1% | 17,200 |
| 2025/06/30 | 1,580 | 1,597 | 1,570 | 1,590 | +16 | +1% | 40,600 |
| 2025/06/27 | 1,562 | 1,574 | 1,557 | 1,574 | +14 | +0.9% | 32,900 |
| 2025/06/26 | 1,545 | 1,563 | 1,542 | 1,560 | +15 | +1% | 26,700 |
| 2025/06/25 | 1,571 | 1,571 | 1,543 | 1,545 | -39 | -2.5% | 18,800 |
| 2025/06/24 | 1,584 | 1,585 | 1,560 | 1,584 | +10 | +0.6% | 24,600 |
| 2025/06/23 | 1,573 | 1,577 | 1,562 | 1,574 | -14 | -0.9% | 27,800 |
| 2025/06/20 | 1,524 | 1,588 | 1,524 | 1,588 | +63 | +4.1% | 221,000 |
| 2025/06/19 | 1,518 | 1,525 | 1,511 | 1,525 | +2 | +0.1% | 15,800 |
| 2025/06/18 | 1,518 | 1,523 | 1,503 | 1,523 | +9 | +0.6% | 20,000 |
| 2025/06/17 | 1,500 | 1,515 | 1,493 | 1,514 | +14 | +0.9% | 12,800 |
| 2025/06/16 | 1,501 | 1,502 | 1,492 | 1,500 | +3 | +0.2% | 13,300 |
| 2025/06/13 | 1,497 | 1,499 | 1,492 | 1,497 | ±0 | ±0% | 19,200 |
| 2025/06/12 | 1,500 | 1,504 | 1,496 | 1,497 | -3 | -0.2% | 14,700 |
| 2025/06/11 | 1,496 | 1,503 | 1,496 | 1,500 | +5 | +0.3% | 16,000 |
| 2025/06/10 | 1,493 | 1,499 | 1,491 | 1,495 | -2 | -0.1% | 12,200 |
| 2025/06/09 | 1,503 | 1,503 | 1,491 | 1,497 | -6 | -0.4% | 12,700 |
| 2025/06/06 | 1,505 | 1,510 | 1,498 | 1,503 | +2 | +0.1% | 11,900 |
| 2025/06/05 | 1,501 | 1,505 | 1,494 | 1,501 | -3 | -0.2% | 15,100 |
| 2025/06/04 | 1,500 | 1,513 | 1,498 | 1,504 | +9 | +0.6% | 12,500 |
1～
50
件表示中 / 3762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 | 161,700円 | +9.5% | +34.4% | 2.72% | 21.09倍 | 1.04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 |
| 東洋合成 | 472,500円 | +7.3% | -24.9% | 0.85% | 16.30倍 | 1.51倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| 大日塗 | 126,700円 | +26.9% | +1.9% | 4.58% | 10.64倍 | 0.56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 |
| 森 六 | 245,900円 | -6.3% | +122.3% | 4.68% | 10.99倍 | 0.55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 |
| 東 リ | 57,900円 | +3.1% | -0.3% | 5.01% | 10.07倍 | 0.70倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
市場注目の銘柄
チャート関連のコラム
