エスイーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 264 | 265 | 263 | 263 | -1 | -0.4% | 26,100 |
| 2025/09/12 | 265 | 265 | 264 | 264 | ±0 | ±0% | 12,800 |
| 2025/09/11 | 264 | 265 | 264 | 264 | ±0 | ±0% | 23,500 |
| 2025/09/10 | 264 | 265 | 264 | 264 | -1 | -0.4% | 24,400 |
| 2025/09/09 | 265 | 265 | 264 | 265 | ±0 | ±0% | 15,700 |
| 2025/09/08 | 265 | 265 | 264 | 265 | +1 | +0.4% | 10,700 |
| 2025/09/05 | 264 | 265 | 263 | 264 | ±0 | ±0% | 22,400 |
| 2025/09/04 | 263 | 265 | 263 | 264 | +1 | +0.4% | 47,000 |
| 2025/09/03 | 263 | 263 | 262 | 263 | +1 | +0.4% | 10,600 |
| 2025/09/02 | 263 | 263 | 262 | 262 | ±0 | ±0% | 14,400 |
| 2025/09/01 | 263 | 263 | 261 | 262 | -1 | -0.4% | 31,100 |
| 2025/08/29 | 263 | 263 | 261 | 263 | ±0 | ±0% | 10,500 |
| 2025/08/28 | 262 | 263 | 261 | 263 | +1 | +0.4% | 13,800 |
| 2025/08/27 | 263 | 263 | 261 | 262 | -1 | -0.4% | 11,500 |
| 2025/08/26 | 262 | 263 | 261 | 263 | +1 | +0.4% | 20,900 |
| 2025/08/25 | 262 | 263 | 260 | 262 | ±0 | ±0% | 43,400 |
| 2025/08/22 | 263 | 263 | 262 | 262 | -1 | -0.4% | 14,400 |
| 2025/08/21 | 262 | 263 | 261 | 263 | +1 | +0.4% | 10,400 |
| 2025/08/20 | 261 | 262 | 260 | 262 | ±0 | ±0% | 42,900 |
| 2025/08/19 | 262 | 262 | 260 | 262 | ±0 | ±0% | 36,800 |
| 2025/08/18 | 263 | 263 | 261 | 262 | ±0 | ±0% | 26,800 |
| 2025/08/15 | 263 | 264 | 261 | 262 | -2 | -0.8% | 18,200 |
| 2025/08/14 | 262 | 264 | 262 | 264 | +1 | +0.4% | 14,600 |
| 2025/08/13 | 263 | 263 | 261 | 263 | ±0 | ±0% | 15,700 |
| 2025/08/12 | 261 | 263 | 260 | 263 | +1 | +0.4% | 54,300 |
| 2025/08/08 | 263 | 263 | 261 | 262 | ±0 | ±0% | 32,200 |
| 2025/08/07 | 262 | 262 | 261 | 262 | ±0 | ±0% | 16,800 |
| 2025/08/06 | 261 | 262 | 261 | 262 | +1 | +0.4% | 12,200 |
| 2025/08/05 | 263 | 263 | 260 | 261 | -2 | -0.8% | 23,300 |
| 2025/08/04 | 262 | 263 | 261 | 263 | ±0 | ±0% | 14,000 |
| 2025/08/01 | 260 | 263 | 260 | 263 | +1 | +0.4% | 20,800 |
| 2025/07/31 | 262 | 262 | 261 | 262 | ±0 | ±0% | 10,200 |
| 2025/07/30 | 262 | 262 | 261 | 262 | ±0 | ±0% | 29,300 |
| 2025/07/29 | 261 | 262 | 261 | 262 | +1 | +0.4% | 13,900 |
| 2025/07/28 | 260 | 262 | 260 | 261 | +1 | +0.4% | 18,900 |
| 2025/07/25 | 260 | 261 | 259 | 260 | +1 | +0.4% | 9,700 |
| 2025/07/24 | 258 | 260 | 258 | 259 | +1 | +0.4% | 10,900 |
| 2025/07/23 | 257 | 260 | 257 | 258 | -1 | -0.4% | 61,300 |
| 2025/07/22 | 259 | 259 | 257 | 259 | -1 | -0.4% | 33,900 |
| 2025/07/18 | 263 | 263 | 259 | 260 | -5 | -1.9% | 75,400 |
| 2025/07/17 | 265 | 265 | 262 | 265 | ±0 | ±0% | 14,500 |
| 2025/07/16 | 266 | 266 | 264 | 265 | -1 | -0.4% | 7,500 |
| 2025/07/15 | 263 | 266 | 263 | 266 | ±0 | ±0% | 9,000 |
| 2025/07/14 | 266 | 266 | 264 | 266 | +1 | +0.4% | 10,700 |
| 2025/07/11 | 265 | 266 | 265 | 265 | -1 | -0.4% | 4,900 |
| 2025/07/10 | 265 | 266 | 264 | 266 | +1 | +0.4% | 5,900 |
| 2025/07/09 | 263 | 265 | 263 | 265 | ±0 | ±0% | 15,400 |
| 2025/07/08 | 263 | 265 | 262 | 265 | +2 | +0.8% | 17,000 |
| 2025/07/07 | 263 | 263 | 262 | 263 | ±0 | ±0% | 4,200 |
| 2025/07/04 | 263 | 264 | 262 | 263 | ±0 | ±0% | 10,900 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「エスイー」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 |
|---|---|---|---|---|---|---|---|---|
| エスイー | 26,300円 | +2.4% | -50.5% | 4.94% | 139.15倍 | 0.71倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
| 共和工業 | 655,000円 | -1.5% | -3.3% | 1.22% | 13.98倍 | 0.54倍 |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
| ＭＫ精工 | 55,500円 | -1.7% | -19.5% | 2.16% | 5.73倍 | 0.46倍 |
|
ＳＳ向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。Ｍ＆Ａで住宅設備分野にも展開 |
| 駒井ハルテク | 165,000円 | -16.2% | -51.4% | 4.24% | 42.91倍 | 0.24倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
| 高田機 | 117,300円 | -5.2% | -2.8% | 4.26% | 27.72倍 | 0.33倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
市場注目の銘柄
チャート関連のコラム
