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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,573 | 1,581 | 1,562 | 1,566 | -7 | -0.4% | 12,100 |
| 2022/08/18 | 1,591 | 1,591 | 1,572 | 1,573 | -24 | -1.5% | 12,100 |
| 2022/08/17 | 1,587 | 1,607 | 1,574 | 1,597 | +25 | +1.6% | 37,700 |
| 2022/08/16 | 1,575 | 1,583 | 1,563 | 1,572 | +4 | +0.3% | 18,000 |
| 2022/08/15 | 1,572 | 1,575 | 1,556 | 1,568 | -2 | -0.1% | 11,000 |
| 2022/08/12 | 1,540 | 1,572 | 1,529 | 1,570 | +52 | +3.4% | 36,500 |
| 2022/08/10 | 1,525 | 1,525 | 1,512 | 1,518 | +3 | +0.2% | 13,700 |
| 2022/08/09 | 1,533 | 1,534 | 1,515 | 1,515 | -12 | -0.8% | 12,900 |
| 2022/08/08 | 1,565 | 1,565 | 1,527 | 1,527 | -38 | -2.4% | 16,300 |
| 2022/08/05 | 1,510 | 1,565 | 1,510 | 1,565 | +47 | +3.1% | 22,700 |
| 2022/08/04 | 1,539 | 1,539 | 1,509 | 1,518 | -13 | -0.8% | 25,700 |
| 2022/08/03 | 1,528 | 1,540 | 1,519 | 1,531 | +3 | +0.2% | 8,800 |
| 2022/08/02 | 1,570 | 1,570 | 1,528 | 1,528 | -42 | -2.7% | 15,300 |
| 2022/08/01 | 1,571 | 1,571 | 1,556 | 1,570 | +8 | +0.5% | 12,700 |
| 2022/07/29 | 1,559 | 1,565 | 1,555 | 1,562 | -3 | -0.2% | 10,300 |
| 2022/07/28 | 1,567 | 1,573 | 1,551 | 1,565 | +11 | +0.7% | 16,700 |
| 2022/07/27 | 1,570 | 1,570 | 1,553 | 1,554 | -16 | -1% | 10,800 |
| 2022/07/26 | 1,569 | 1,570 | 1,564 | 1,570 | +2 | +0.1% | 8,300 |
| 2022/07/25 | 1,569 | 1,569 | 1,559 | 1,568 | -1 | -0.1% | 6,500 |
| 2022/07/22 | 1,563 | 1,570 | 1,562 | 1,569 | +5 | +0.3% | 16,300 |
| 2022/07/21 | 1,551 | 1,564 | 1,547 | 1,564 | +6 | +0.4% | 12,600 |
| 2022/07/20 | 1,567 | 1,567 | 1,553 | 1,558 | +2 | +0.1% | 20,600 |
| 2022/07/19 | 1,567 | 1,567 | 1,548 | 1,556 | -6 | -0.4% | 9,400 |
| 2022/07/15 | 1,565 | 1,565 | 1,550 | 1,562 | -1 | -0.1% | 6,500 |
| 2022/07/14 | 1,563 | 1,565 | 1,550 | 1,563 | ±0 | ±0% | 8,300 |
| 2022/07/13 | 1,567 | 1,567 | 1,545 | 1,563 | +21 | +1.4% | 10,400 |
| 2022/07/12 | 1,569 | 1,569 | 1,532 | 1,542 | -28 | -1.8% | 27,300 |
| 2022/07/11 | 1,555 | 1,570 | 1,553 | 1,570 | +20 | +1.3% | 26,400 |
| 2022/07/08 | 1,552 | 1,557 | 1,536 | 1,550 | -3 | -0.2% | 40,200 |
| 2022/07/07 | 1,536 | 1,553 | 1,527 | 1,553 | +17 | +1.1% | 27,900 |
| 2022/07/06 | 1,502 | 1,536 | 1,502 | 1,536 | +13 | +0.9% | 22,800 |
| 2022/07/05 | 1,523 | 1,525 | 1,511 | 1,523 | -3 | -0.2% | 15,400 |
| 2022/07/04 | 1,520 | 1,526 | 1,507 | 1,526 | +20 | +1.3% | 14,100 |
| 2022/07/01 | 1,506 | 1,524 | 1,496 | 1,506 | ±0 | ±0% | 19,200 |
| 2022/06/30 | 1,529 | 1,531 | 1,504 | 1,506 | -32 | -2.1% | 21,300 |
| 2022/06/29 | 1,493 | 1,538 | 1,493 | 1,538 | +43 | +2.9% | 57,700 |
| 2022/06/28 | 1,490 | 1,495 | 1,470 | 1,495 | +4 | +0.3% | 10,500 |
| 2022/06/27 | 1,498 | 1,498 | 1,480 | 1,491 | +7 | +0.5% | 10,500 |
| 2022/06/24 | 1,485 | 1,491 | 1,480 | 1,484 | +5 | +0.3% | 25,600 |
| 2022/06/23 | 1,441 | 1,479 | 1,441 | 1,479 | +36 | +2.5% | 20,300 |
| 2022/06/22 | 1,447 | 1,451 | 1,436 | 1,443 | +7 | +0.5% | 13,300 |
| 2022/06/21 | 1,435 | 1,443 | 1,423 | 1,436 | +10 | +0.7% | 18,000 |
| 2022/06/20 | 1,437 | 1,439 | 1,420 | 1,426 | -11 | -0.8% | 16,100 |
| 2022/06/17 | 1,430 | 1,443 | 1,419 | 1,437 | -4 | -0.3% | 22,300 |
| 2022/06/16 | 1,450 | 1,455 | 1,435 | 1,441 | -9 | -0.6% | 29,100 |
| 2022/06/15 | 1,465 | 1,466 | 1,450 | 1,450 | -15 | -1% | 20,900 |
| 2022/06/14 | 1,468 | 1,477 | 1,463 | 1,465 | -12 | -0.8% | 16,500 |
| 2022/06/13 | 1,467 | 1,477 | 1,465 | 1,477 | +7 | +0.5% | 15,500 |
| 2022/06/10 | 1,491 | 1,491 | 1,470 | 1,470 | -23 | -1.5% | 23,900 |
| 2022/06/09 | 1,477 | 1,495 | 1,475 | 1,493 | +5 | +0.3% | 15,300 |
701～
750
件表示中 / 3731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 | 159,000円 | +9.5% | +34.4% | 2.77% | 20.74倍 | 1.02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 | 485,000円 | +7.3% | -24.9% | 0.82% | 16.74倍 | 1.55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 |
| 北興化 | 138,000円 | +2.8% | +0.2% | 2.90% | 9.43倍 | 0.79倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| ソフト９９ | 161,100円 | +1.9% | -9.7% | 2.92% | 13.72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 | 118,900円 | +26.9% | +1.9% | 4.88% | 9.97倍 | 0.52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
