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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/15 | 283 | 284 | 281 | 284 | +2 | +0.7% | 12,600 |
| 2024/08/14 | 275 | 282 | 275 | 282 | +7 | +2.5% | 6,500 |
| 2024/08/13 | 272 | 275 | 272 | 275 | +7 | +2.6% | 19,000 |
| 2024/08/09 | 267 | 272 | 267 | 268 | +3 | +1.1% | 24,500 |
| 2024/08/08 | 273 | 273 | 265 | 265 | -5 | -1.9% | 32,500 |
| 2024/08/07 | 269 | 272 | 267 | 270 | -2 | -0.7% | 15,200 |
| 2024/08/06 | 255 | 284 | 255 | 272 | +25 | +10.1% | 53,200 |
| 2024/08/05 | 278 | 278 | 238 | 247 | -40 | -13.9% | 190,900 |
| 2024/08/02 | 294 | 294 | 285 | 287 | -8 | -2.7% | 93,500 |
| 2024/08/01 | 297 | 298 | 295 | 295 | -3 | -1% | 23,100 |
| 2024/07/31 | 298 | 299 | 297 | 298 | +1 | +0.3% | 4,900 |
| 2024/07/30 | 299 | 299 | 297 | 297 | -2 | -0.7% | 9,200 |
| 2024/07/29 | 297 | 300 | 297 | 299 | +3 | +1% | 12,100 |
| 2024/07/26 | 296 | 298 | 296 | 296 | ±0 | ±0% | 18,700 |
| 2024/07/25 | 298 | 299 | 294 | 296 | -3 | -1% | 43,500 |
201～
250
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
