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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 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 |
| 2023/07/21 | 1,505 | 1,506 | 1,500 | 1,504 | +4 | +0.3% | 17,700 |
| 2023/07/20 | 1,513 | 1,514 | 1,500 | 1,500 | -12 | -0.8% | 31,000 |
| 2023/07/19 | 1,508 | 1,512 | 1,506 | 1,512 | +11 | +0.7% | 16,000 |
| 2023/07/18 | 1,501 | 1,504 | 1,497 | 1,501 | ±0 | ±0% | 17,600 |
| 2023/07/14 | 1,510 | 1,511 | 1,499 | 1,501 | -6 | -0.4% | 22,000 |
| 2023/07/13 | 1,504 | 1,511 | 1,501 | 1,507 | +3 | +0.2% | 14,600 |
| 2023/07/12 | 1,510 | 1,510 | 1,504 | 1,504 | ±0 | ±0% | 14,200 |
| 2023/07/11 | 1,500 | 1,511 | 1,500 | 1,504 | +4 | +0.3% | 14,700 |
| 2023/07/10 | 1,493 | 1,507 | 1,493 | 1,500 | +7 | +0.5% | 27,400 |
| 2023/07/07 | 1,496 | 1,499 | 1,485 | 1,493 | -6 | -0.4% | 35,700 |
| 2023/07/06 | 1,500 | 1,504 | 1,496 | 1,499 | -1 | -0.1% | 23,700 |
| 2023/07/05 | 1,506 | 1,507 | 1,490 | 1,500 | -5 | -0.3% | 81,000 |
| 2023/07/04 | 1,516 | 1,518 | 1,504 | 1,505 | -15 | -1% | 37,000 |
| 2023/07/03 | 1,512 | 1,525 | 1,512 | 1,520 | +12 | +0.8% | 19,400 |
| 2023/06/30 | 1,522 | 1,524 | 1,503 | 1,508 | -12 | -0.8% | 44,600 |
| 2023/06/29 | 1,530 | 1,534 | 1,516 | 1,520 | -7 | -0.5% | 22,900 |
| 2023/06/28 | 1,518 | 1,527 | 1,518 | 1,527 | +9 | +0.6% | 27,500 |
| 2023/06/27 | 1,520 | 1,522 | 1,512 | 1,518 | +1 | +0.1% | 23,100 |
| 2023/06/26 | 1,520 | 1,526 | 1,511 | 1,517 | -3 | -0.2% | 19,000 |
| 2023/06/23 | 1,528 | 1,529 | 1,517 | 1,520 | -4 | -0.3% | 23,800 |
| 2023/06/22 | 1,540 | 1,542 | 1,522 | 1,524 | -8 | -0.5% | 32,600 |
| 2023/06/21 | 1,544 | 1,546 | 1,531 | 1,532 | -12 | -0.8% | 40,400 |
| 2023/06/20 | 1,540 | 1,544 | 1,532 | 1,544 | -4 | -0.3% | 14,900 |
| 2023/06/19 | 1,536 | 1,548 | 1,532 | 1,548 | +14 | +0.9% | 18,000 |
| 2023/06/16 | 1,531 | 1,534 | 1,522 | 1,534 | +11 | +0.7% | 27,700 |
| 2023/06/15 | 1,524 | 1,530 | 1,523 | 1,523 | -2 | -0.1% | 14,500 |
| 2023/06/14 | 1,531 | 1,531 | 1,520 | 1,525 | +7 | +0.5% | 19,700 |
| 2023/06/13 | 1,534 | 1,534 | 1,516 | 1,518 | -12 | -0.8% | 24,700 |
| 2023/06/12 | 1,520 | 1,530 | 1,515 | 1,530 | +22 | +1.5% | 15,300 |
| 2023/06/09 | 1,495 | 1,510 | 1,495 | 1,508 | +13 | +0.9% | 36,900 |
| 2023/06/08 | 1,504 | 1,509 | 1,494 | 1,495 | -9 | -0.6% | 43,000 |
| 2023/06/07 | 1,510 | 1,520 | 1,504 | 1,504 | -8 | -0.5% | 37,900 |
| 2023/06/06 | 1,520 | 1,522 | 1,509 | 1,512 | -11 | -0.7% | 28,600 |
| 2023/06/05 | 1,531 | 1,532 | 1,518 | 1,523 | +17 | +1.1% | 23,400 |
| 2023/06/02 | 1,509 | 1,520 | 1,505 | 1,506 | +8 | +0.5% | 20,200 |
| 2023/06/01 | 1,500 | 1,509 | 1,497 | 1,498 | +4 | +0.3% | 25,100 |
| 2023/05/31 | 1,509 | 1,509 | 1,493 | 1,494 | -20 | -1.3% | 43,200 |
| 2023/05/30 | 1,532 | 1,533 | 1,513 | 1,514 | -18 | -1.2% | 24,800 |
| 2023/05/29 | 1,557 | 1,559 | 1,530 | 1,532 | -3 | -0.2% | 23,900 |
| 2023/05/26 | 1,551 | 1,552 | 1,532 | 1,535 | -18 | -1.2% | 21,900 |
| 2023/05/25 | 1,566 | 1,575 | 1,551 | 1,553 | -21 | -1.3% | 26,500 |
| 2023/05/24 | 1,580 | 1,609 | 1,572 | 1,574 | -10 | -0.6% | 14,100 |
451～
500
件表示中 / 3715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 | 150,300円 | +9.5% | +34.4% | 2.93% | 19.61倍 | 0.96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 |
| ソフト９９ | 160,800円 | +1.9% | -9.7% | 2.92% | 13.70倍 | 0.61倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 大日塗 | 116,900円 | +26.9% | +1.9% | 4.96% | 9.80倍 | 0.51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 |
| テイカ | 133,500円 | +5.9% | -3.9% | 3.00% | 12.69倍 | 0.52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 |
| Ｉｎｅ | 169,000円 | +15.5% | +8.2% | 0.80% | 10.94倍 | 1.80倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
市場注目の銘柄
チャート関連のコラム
