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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 1,620 | 1,622 | 1,580 | 1,584 | -33 | -2% | 21,500 |
| 2023/05/22 | 1,620 | 1,622 | 1,601 | 1,617 | -1 | -0.1% | 19,100 |
| 2023/05/19 | 1,635 | 1,635 | 1,615 | 1,618 | -18 | -1.1% | 15,400 |
| 2023/05/18 | 1,626 | 1,638 | 1,614 | 1,636 | +17 | +1.1% | 34,700 |
| 2023/05/17 | 1,604 | 1,626 | 1,602 | 1,619 | +10 | +0.6% | 32,800 |
| 2023/05/16 | 1,600 | 1,609 | 1,597 | 1,609 | +13 | +0.8% | 20,600 |
| 2023/05/15 | 1,584 | 1,599 | 1,584 | 1,596 | +12 | +0.8% | 12,200 |
| 2023/05/12 | 1,585 | 1,585 | 1,567 | 1,584 | +10 | +0.6% | 13,800 |
| 2023/05/11 | 1,573 | 1,575 | 1,565 | 1,574 | +1 | +0.1% | 9,800 |
| 2023/05/10 | 1,588 | 1,589 | 1,562 | 1,573 | -13 | -0.8% | 16,100 |
| 2023/05/09 | 1,600 | 1,600 | 1,572 | 1,586 | -10 | -0.6% | 31,500 |
| 2023/05/08 | 1,598 | 1,608 | 1,570 | 1,596 | -2 | -0.1% | 50,700 |
| 2023/05/02 | 1,600 | 1,600 | 1,583 | 1,598 | -2 | -0.1% | 14,400 |
| 2023/05/01 | 1,598 | 1,600 | 1,592 | 1,600 | +12 | +0.8% | 14,600 |
| 2023/04/28 | 1,596 | 1,597 | 1,581 | 1,588 | +2 | +0.1% | 16,200 |
| 2023/04/27 | 1,585 | 1,589 | 1,578 | 1,586 | ±0 | ±0% | 16,000 |
| 2023/04/26 | 1,579 | 1,596 | 1,577 | 1,586 | -10 | -0.6% | 9,000 |
| 2023/04/25 | 1,579 | 1,598 | 1,579 | 1,596 | +17 | +1.1% | 21,700 |
| 2023/04/24 | 1,585 | 1,588 | 1,578 | 1,579 | +2 | +0.1% | 12,300 |
| 2023/04/21 | 1,580 | 1,591 | 1,574 | 1,577 | -10 | -0.6% | 11,000 |
| 2023/04/20 | 1,572 | 1,589 | 1,572 | 1,587 | ±0 | ±0% | 5,400 |
| 2023/04/19 | 1,587 | 1,587 | 1,579 | 1,587 | -5 | -0.3% | 7,500 |
| 2023/04/18 | 1,585 | 1,594 | 1,582 | 1,592 | +13 | +0.8% | 18,500 |
| 2023/04/17 | 1,584 | 1,584 | 1,576 | 1,579 | -4 | -0.3% | 7,400 |
| 2023/04/14 | 1,572 | 1,585 | 1,571 | 1,583 | +17 | +1.1% | 17,800 |
| 2023/04/13 | 1,571 | 1,571 | 1,563 | 1,566 | -5 | -0.3% | 9,400 |
| 2023/04/12 | 1,556 | 1,575 | 1,554 | 1,571 | +23 | +1.5% | 16,700 |
| 2023/04/11 | 1,544 | 1,548 | 1,538 | 1,548 | +8 | +0.5% | 14,700 |
| 2023/04/10 | 1,532 | 1,546 | 1,531 | 1,540 | -1 | -0.1% | 11,800 |
| 2023/04/07 | 1,535 | 1,545 | 1,531 | 1,541 | +7 | +0.5% | 12,000 |
| 2023/04/06 | 1,535 | 1,545 | 1,531 | 1,534 | -16 | -1% | 17,300 |
| 2023/04/05 | 1,580 | 1,580 | 1,550 | 1,550 | -30 | -1.9% | 18,600 |
| 2023/04/04 | 1,582 | 1,585 | 1,570 | 1,580 | ±0 | ±0% | 31,400 |
| 2023/04/03 | 1,563 | 1,580 | 1,558 | 1,580 | +17 | +1.1% | 27,000 |
| 2023/03/31 | 1,555 | 1,564 | 1,545 | 1,563 | +7 | +0.4% | 27,000 |
| 2023/03/30 | 1,564 | 1,564 | 1,535 | 1,556 | -35 | -2.2% | 37,400 |
| 2023/03/29 | 1,569 | 1,593 | 1,569 | 1,591 | +24 | +1.5% | 83,900 |
| 2023/03/28 | 1,570 | 1,575 | 1,564 | 1,567 | ±0 | ±0% | 26,400 |
| 2023/03/27 | 1,555 | 1,569 | 1,555 | 1,567 | +22 | +1.4% | 46,200 |
| 2023/03/24 | 1,555 | 1,555 | 1,539 | 1,545 | -10 | -0.6% | 44,300 |
| 2023/03/23 | 1,538 | 1,559 | 1,534 | 1,555 | +19 | +1.2% | 20,600 |
| 2023/03/22 | 1,546 | 1,546 | 1,533 | 1,536 | +15 | +1% | 27,500 |
| 2023/03/20 | 1,531 | 1,538 | 1,521 | 1,521 | -14 | -0.9% | 30,900 |
| 2023/03/17 | 1,523 | 1,548 | 1,523 | 1,535 | -22 | -1.4% | 31,800 |
| 2023/03/16 | 1,538 | 1,558 | 1,538 | 1,557 | -5 | -0.3% | 21,700 |
| 2023/03/15 | 1,560 | 1,569 | 1,558 | 1,562 | +11 | +0.7% | 13,300 |
| 2023/03/14 | 1,560 | 1,562 | 1,533 | 1,551 | -27 | -1.7% | 32,600 |
| 2023/03/13 | 1,583 | 1,583 | 1,564 | 1,578 | ±0 | ±0% | 20,700 |
| 2023/03/10 | 1,589 | 1,602 | 1,578 | 1,578 | -21 | -1.3% | 36,400 |
| 2023/03/09 | 1,600 | 1,603 | 1,596 | 1,599 | ±0 | ±0% | 20,100 |
501～
550
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
