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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 273 | 276 | 272 | 275 | +1 | +0.4% | 6,900 |
| 2024/10/28 | 274 | 278 | 270 | 274 | -3 | -1.1% | 36,700 |
| 2024/10/25 | 277 | 278 | 276 | 277 | ±0 | ±0% | 6,600 |
| 2024/10/24 | 278 | 279 | 274 | 277 | -2 | -0.7% | 18,400 |
| 2024/10/23 | 280 | 282 | 278 | 279 | -1 | -0.4% | 9,800 |
| 2024/10/22 | 282 | 282 | 280 | 280 | -2 | -0.7% | 6,200 |
| 2024/10/21 | 282 | 282 | 281 | 282 | ±0 | ±0% | 3,600 |
| 2024/10/18 | 284 | 285 | 282 | 282 | -1 | -0.4% | 6,300 |
| 2024/10/17 | 284 | 284 | 282 | 283 | ±0 | ±0% | 6,200 |
| 2024/10/16 | 285 | 285 | 283 | 283 | -2 | -0.7% | 7,400 |
| 2024/10/15 | 288 | 288 | 283 | 285 | -2 | -0.7% | 11,400 |
| 2024/10/11 | 287 | 287 | 285 | 287 | +1 | +0.3% | 8,200 |
| 2024/10/10 | 282 | 287 | 282 | 286 | +4 | +1.4% | 14,600 |
| 2024/10/09 | 283 | 283 | 281 | 282 | ±0 | ±0% | 11,000 |
| 2024/10/08 | 285 | 287 | 281 | 282 | -5 | -1.7% | 18,400 |
| 2024/10/07 | 289 | 290 | 283 | 287 | +2 | +0.7% | 42,900 |
| 2024/10/04 | 279 | 285 | 279 | 285 | +5 | +1.8% | 16,600 |
| 2024/10/03 | 281 | 281 | 276 | 280 | +3 | +1.1% | 31,100 |
| 2024/10/02 | 275 | 280 | 275 | 277 | +1 | +0.4% | 22,900 |
| 2024/10/01 | 275 | 278 | 273 | 276 | +1 | +0.4% | 26,700 |
| 2024/09/30 | 272 | 275 | 272 | 275 | ±0 | ±0% | 8,400 |
| 2024/09/27 | 274 | 275 | 274 | 275 | ±0 | ±0% | 5,800 |
| 2024/09/26 | 275 | 275 | 273 | 275 | ±0 | ±0% | 17,900 |
| 2024/09/25 | 274 | 276 | 273 | 275 | +2 | +0.7% | 10,200 |
| 2024/09/24 | 274 | 275 | 273 | 273 | -1 | -0.4% | 6,300 |
| 2024/09/20 | 274 | 274 | 272 | 274 | +1 | +0.4% | 11,400 |
| 2024/09/19 | 275 | 275 | 271 | 273 | -1 | -0.4% | 40,100 |
| 2024/09/18 | 274 | 275 | 273 | 274 | -1 | -0.4% | 9,000 |
| 2024/09/17 | 277 | 277 | 274 | 275 | -2 | -0.7% | 15,000 |
| 2024/09/13 | 280 | 280 | 277 | 277 | -1 | -0.4% | 5,000 |
| 2024/09/12 | 279 | 279 | 274 | 278 | +2 | +0.7% | 11,200 |
| 2024/09/11 | 280 | 282 | 276 | 276 | -6 | -2.1% | 12,900 |
| 2024/09/10 | 281 | 282 | 279 | 282 | +1 | +0.4% | 5,300 |
| 2024/09/09 | 280 | 281 | 278 | 281 | +1 | +0.4% | 3,200 |
| 2024/09/06 | 282 | 282 | 279 | 280 | -1 | -0.4% | 2,400 |
| 2024/09/05 | 277 | 281 | 277 | 281 | +4 | +1.4% | 3,900 |
| 2024/09/04 | 284 | 284 | 276 | 277 | -8 | -2.8% | 24,400 |
| 2024/09/03 | 285 | 285 | 283 | 285 | ±0 | ±0% | 20,600 |
| 2024/09/02 | 289 | 289 | 285 | 285 | -2 | -0.7% | 10,500 |
| 2024/08/30 | 287 | 288 | 286 | 287 | +1 | +0.3% | 18,800 |
| 2024/08/29 | 283 | 286 | 283 | 286 | +3 | +1.1% | 11,200 |
| 2024/08/28 | 283 | 284 | 282 | 283 | ±0 | ±0% | 7,800 |
| 2024/08/27 | 282 | 284 | 282 | 283 | +1 | +0.4% | 3,800 |
| 2024/08/26 | 283 | 283 | 281 | 282 | -1 | -0.4% | 11,000 |
| 2024/08/23 | 285 | 286 | 281 | 283 | -1 | -0.4% | 10,900 |
| 2024/08/22 | 285 | 286 | 284 | 284 | ±0 | ±0% | 4,500 |
| 2024/08/21 | 283 | 284 | 283 | 284 | +1 | +0.4% | 2,800 |
| 2024/08/20 | 283 | 285 | 282 | 283 | +1 | +0.4% | 15,100 |
| 2024/08/19 | 283 | 283 | 282 | 282 | ±0 | ±0% | 18,200 |
| 2024/08/16 | 284 | 284 | 282 | 282 | -2 | -0.7% | 16,000 |
151～
200
件表示中 / 3719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% | 138.62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 |
| 兼 房 | 67,300円 | -1.1% | +41.4% | 2.60% | 13.36倍 | 0.31倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３５％メド |
| 不二サッシ | 68,100円 | +2.1% | +0.3% | 3.96% | 3.99倍 | 0.37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 |
| 駒井ハルテク | 160,200円 | -16.2% | -51.4% | 4.37% | 41.59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 |
| ＭＫ精工 | 49,000円 | -2.7% | -43.2% | 2.04% | 9.73倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
