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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 272 | 273 | 270 | 270 | -2 | -0.7% | 29,400 |
| 2025/03/31 | 272 | 274 | 271 | 272 | +1 | +0.4% | 62,200 |
| 2025/03/28 | 270 | 275 | 270 | 271 | -11 | -3.9% | 63,700 |
| 2025/03/27 | 282 | 284 | 280 | 282 | +1 | +0.4% | 124,900 |
| 2025/03/26 | 281 | 283 | 280 | 281 | ±0 | ±0% | 66,700 |
| 2025/03/25 | 284 | 284 | 281 | 281 | -3 | -1.1% | 39,700 |
| 2025/03/24 | 281 | 284 | 281 | 284 | +3 | +1.1% | 40,800 |
| 2025/03/21 | 280 | 282 | 279 | 281 | +2 | +0.7% | 79,400 |
| 2025/03/19 | 279 | 279 | 278 | 279 | ±0 | ±0% | 49,700 |
| 2025/03/18 | 279 | 281 | 278 | 279 | +1 | +0.4% | 64,100 |
| 2025/03/17 | 278 | 279 | 276 | 278 | +1 | +0.4% | 40,700 |
| 2025/03/14 | 277 | 278 | 276 | 277 | ±0 | ±0% | 19,500 |
| 2025/03/13 | 278 | 279 | 275 | 277 | -1 | -0.4% | 31,700 |
| 2025/03/12 | 277 | 278 | 275 | 278 | +2 | +0.7% | 24,700 |
| 2025/03/11 | 274 | 276 | 273 | 276 | ±0 | ±0% | 12,600 |
| 2025/03/10 | 275 | 279 | 273 | 276 | +5 | +1.8% | 45,900 |
| 2025/03/07 | 275 | 284 | 270 | 271 | -3 | -1.1% | 174,700 |
| 2025/03/06 | 275 | 275 | 273 | 274 | ±0 | ±0% | 39,000 |
| 2025/03/05 | 274 | 276 | 274 | 274 | -2 | -0.7% | 15,200 |
| 2025/03/04 | 277 | 277 | 273 | 276 | -1 | -0.4% | 15,700 |
| 2025/03/03 | 278 | 280 | 273 | 277 | +2 | +0.7% | 26,100 |
| 2025/02/28 | 277 | 279 | 275 | 275 | ±0 | ±0% | 11,200 |
| 2025/02/27 | 275 | 281 | 275 | 275 | -1 | -0.4% | 55,100 |
| 2025/02/26 | 279 | 279 | 276 | 276 | -1 | -0.4% | 6,100 |
| 2025/02/25 | 276 | 280 | 275 | 277 | ±0 | ±0% | 24,200 |
| 2025/02/21 | 283 | 283 | 277 | 277 | -4 | -1.4% | 39,000 |
| 2025/02/20 | 284 | 285 | 281 | 281 | -3 | -1.1% | 22,200 |
| 2025/02/19 | 284 | 284 | 281 | 284 | +4 | +1.4% | 25,200 |
| 2025/02/18 | 282 | 283 | 280 | 280 | -1 | -0.4% | 23,700 |
| 2025/02/17 | 280 | 281 | 278 | 281 | +3 | +1.1% | 34,100 |
| 2025/02/14 | 278 | 279 | 276 | 278 | +3 | +1.1% | 11,300 |
| 2025/02/13 | 277 | 277 | 275 | 275 | -1 | -0.4% | 14,300 |
| 2025/02/12 | 278 | 278 | 275 | 276 | -2 | -0.7% | 25,000 |
| 2025/02/10 | 271 | 278 | 271 | 278 | +8 | +3% | 43,900 |
| 2025/02/07 | 273 | 273 | 270 | 270 | -2 | -0.7% | 22,700 |
| 2025/02/06 | 271 | 272 | 269 | 272 | +3 | +1.1% | 10,200 |
| 2025/02/05 | 270 | 271 | 269 | 269 | -1 | -0.4% | 14,200 |
| 2025/02/04 | 271 | 271 | 269 | 270 | +1 | +0.4% | 9,900 |
| 2025/02/03 | 271 | 271 | 269 | 269 | -2 | -0.7% | 11,800 |
| 2025/01/31 | 272 | 273 | 271 | 271 | -1 | -0.4% | 14,200 |
| 2025/01/30 | 275 | 276 | 272 | 272 | -2 | -0.7% | 15,200 |
| 2025/01/29 | 274 | 275 | 273 | 274 | +2 | +0.7% | 20,100 |
| 2025/01/28 | 269 | 272 | 268 | 272 | +4 | +1.5% | 18,600 |
| 2025/01/27 | 269 | 271 | 267 | 268 | +1 | +0.4% | 20,400 |
| 2025/01/24 | 267 | 268 | 266 | 267 | +1 | +0.4% | 20,000 |
| 2025/01/23 | 267 | 268 | 265 | 266 | ±0 | ±0% | 14,600 |
| 2025/01/22 | 268 | 268 | 266 | 266 | -2 | -0.7% | 5,800 |
| 2025/01/21 | 268 | 268 | 267 | 268 | ±0 | ±0% | 10,800 |
| 2025/01/20 | 266 | 270 | 265 | 268 | +1 | +0.4% | 19,200 |
| 2025/01/17 | 268 | 268 | 263 | 267 | +1 | +0.4% | 19,500 |
51～
100
件表示中 / 3720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 | 26,200円 | +2.4% | -50.5% | 4.96% | 138.63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 | 66,900円 | +2.1% | +0.3% | 4.04% | 3.92倍 | 0.36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 | 50,600円 | -2.7% | -43.2% | 1.98% | 10.04倍 | 0.42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 | 157,500円 | -16.2% | -51.4% | 4.44% | 40.89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 |
| ＳＨＩＮＰＯ | 120,900円 | +4.0% | +18.5% | 3.31% | 8.15倍 | 0.99倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
市場注目の銘柄
チャート関連のコラム
