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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 262 | 264 | 262 | 263 | ±0 | ±0% | 9,000 |
| 2025/07/02 | 263 | 263 | 262 | 263 | ±0 | ±0% | 8,300 |
| 2025/07/01 | 263 | 263 | 261 | 263 | +1 | +0.4% | 3,900 |
| 2025/06/30 | 262 | 264 | 262 | 262 | ±0 | ±0% | 13,100 |
| 2025/06/27 | 264 | 265 | 261 | 262 | ±0 | ±0% | 24,200 |
| 2025/06/26 | 262 | 263 | 262 | 262 | ±0 | ±0% | 3,300 |
| 2025/06/25 | 263 | 265 | 262 | 262 | -1 | -0.4% | 11,000 |
| 2025/06/24 | 264 | 264 | 261 | 263 | +1 | +0.4% | 14,300 |
| 2025/06/23 | 261 | 264 | 261 | 262 | +1 | +0.4% | 16,500 |
| 2025/06/20 | 262 | 262 | 261 | 261 | -1 | -0.4% | 6,500 |
| 2025/06/19 | 264 | 264 | 260 | 262 | -2 | -0.8% | 18,100 |
| 2025/06/18 | 262 | 264 | 261 | 264 | +3 | +1.1% | 33,700 |
| 2025/06/17 | 263 | 263 | 260 | 261 | -1 | -0.4% | 9,900 |
| 2025/06/16 | 259 | 262 | 259 | 262 | +2 | +0.8% | 15,000 |
| 2025/06/13 | 262 | 262 | 258 | 260 | -2 | -0.8% | 31,300 |
| 2025/06/12 | 261 | 262 | 261 | 262 | +1 | +0.4% | 22,300 |
| 2025/06/11 | 261 | 262 | 259 | 261 | ±0 | ±0% | 15,300 |
| 2025/06/10 | 261 | 262 | 259 | 261 | -3 | -1.1% | 49,700 |
| 2025/06/09 | 254 | 270 | 253 | 264 | +13 | +5.2% | 353,800 |
| 2025/06/06 | 252 | 254 | 251 | 251 | +1 | +0.4% | 35,400 |
| 2025/06/05 | 255 | 257 | 250 | 250 | -5 | -2% | 75,100 |
| 2025/06/04 | 255 | 260 | 252 | 255 | ±0 | ±0% | 37,500 |
| 2025/06/03 | 260 | 260 | 255 | 255 | -2 | -0.8% | 56,000 |
| 2025/06/02 | 262 | 267 | 256 | 257 | -4 | -1.5% | 285,300 |
| 2025/05/30 | 258 | 261 | 258 | 261 | +1 | +0.4% | 12,100 |
| 2025/05/29 | 259 | 262 | 259 | 260 | +1 | +0.4% | 6,300 |
| 2025/05/28 | 259 | 259 | 258 | 259 | +1 | +0.4% | 7,800 |
| 2025/05/27 | 256 | 258 | 256 | 258 | +2 | +0.8% | 17,700 |
| 2025/05/26 | 259 | 259 | 256 | 256 | -2 | -0.8% | 7,400 |
| 2025/05/23 | 260 | 260 | 257 | 258 | ±0 | ±0% | 7,800 |
1～
50
件表示中 / 3754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 |
| 不二サッシ | 72,100円 | +2.1% | +0.3% | 3.74% | 4.23倍 | 0.39倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
| ＭＫ精工 | 54,300円 | -1.7% | -19.5% | 2.21% | 5.59倍 | 0.45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 | 156,100円 | -16.2% | -51.4% | 4.48% | 40.60倍 | 0.23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 |
| 共和工業 | 561,000円 | -1.5% | -3.3% | 1.43% | 11.97倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
